蓝丰生化 sz.002513
6.16
-4.05%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.68 | 6.77 | 6.60 | 6.66 | -0.30% | 0.72 | 4.05% |
| 2025-12-17 | 6.67 | 6.69 | 6.51 | 6.68 | +0.60% | 0.91 | 5.22% |
| 2025-12-16 | 6.92 | 6.92 | 6.60 | 6.64 | -4.05% | 1.14 | 6.41% |
| 2025-12-15 | 6.80 | 6.95 | 6.74 | 6.92 | +1.62% | 1.02 | 5.62% |
| 2025-12-12 | 6.84 | 6.91 | 6.77 | 6.81 | -0.29% | 0.91 | 5.04% |
| 2025-12-11 | 7.03 | 7.05 | 6.82 | 6.83 | -2.29% | 1.07 | 5.85% |
| 2025-12-10 | 7.15 | 7.15 | 6.93 | 6.99 | -1.83% | 1.25 | 6.70% |
| 2025-12-09 | 7.25 | 7.32 | 7.10 | 7.12 | -2.73% | 1.22 | 6.41% |
| 2025-12-08 | 7.29 | 7.40 | 7.22 | 7.32 | +1.95% | 1.43 | 7.41% |
| 2025-12-05 | 7.08 | 7.24 | 7.00 | 7.18 | +1.56% | 1.34 | 7.10% |
| 2025-12-04 | 7.24 | 7.24 | 7.06 | 7.07 | -1.94% | 1.25 | 6.63% |
| 2025-12-03 | 7.40 | 7.43 | 7.14 | 7.21 | -2.30% | 1.81 | 9.48% |
| 2025-12-02 | 7.54 | 7.55 | 7.29 | 7.38 | -2.64% | 1.88 | 9.60% |
| 2025-12-01 | 7.74 | 7.85 | 7.57 | 7.58 | -1.69% | 1.98 | 9.72% |
| 2025-11-28 | 7.64 | 7.73 | 7.54 | 7.71 | +0.26% | 1.61 | 7.96% |
| 2025-11-27 | 7.82 | 7.91 | 7.68 | 7.69 | -1.41% | 2.04 | 9.90% |
| 2025-11-26 | 7.60 | 7.97 | 7.58 | 7.80 | +2.23% | 2.54 | 12.30% |
| 2025-11-25 | 7.47 | 7.72 | 7.41 | 7.63 | +2.14% | 2.50 | 12.43% |
| 2025-11-24 | 8.00 | 8.04 | 7.30 | 7.47 | -7.21% | 3.30 | 16.49% |
| 2025-11-21 | 8.71 | 8.71 | 8.05 | 8.05 | -9.96% | 3.57 | 16.52% |