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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.72 | 9.80 | 8.70 | 8.94 | -7.36% | 8.08 | 33.41% |
| 2025-11-19 | 8.56 | 9.65 | 8.52 | 9.65 | +10.03% | 5.55 | 21.94% |
| 2025-11-18 | 9.35 | 9.75 | 8.66 | 8.77 | -5.29% | 6.14 | 25.24% |
| 2025-11-17 | 9.21 | 9.49 | 9.06 | 9.26 | -1.80% | 4.94 | 20.24% |
| 2025-11-14 | 9.01 | 9.96 | 8.92 | 9.43 | +2.06% | 8.14 | 32.68% |
| 2025-11-13 | 8.83 | 9.40 | 8.74 | 9.24 | +1.99% | 6.01 | 24.63% |
| 2025-11-12 | 8.98 | 9.43 | 8.60 | 9.06 | -4.63% | 6.49 | 27.48% |
| 2025-11-11 | 8.80 | 9.50 | 8.80 | 9.50 | +7.22% | 8.93 | 36.40% |
| 2025-11-10 | 8.84 | 9.35 | 8.83 | 8.86 | +0.34% | 10.17 | 42.39% |
| 2025-11-07 | 8.14 | 9.04 | 8.06 | 8.83 | +7.42% | 9.95 | 42.56% |
| 2025-11-06 | 8.20 | 8.77 | 8.01 | 8.22 | -1.91% | 5.64 | 25.41% |
| 2025-11-05 | 7.98 | 8.65 | 7.82 | 8.38 | +3.71% | 6.42 | 28.73% |
| 2025-11-04 | 7.96 | 8.40 | 7.79 | 8.08 | +2.02% | 5.11 | 23.88% |
| 2025-11-03 | 7.74 | 7.98 | 7.71 | 7.92 | +1.41% | 2.73 | 13.05% |
| 2025-10-31 | 7.74 | 7.98 | 7.71 | 7.81 | +0.90% | 2.70 | 13.00% |
| 2025-10-30 | 8.03 | 8.06 | 7.74 | 7.74 | -4.56% | 3.19 | 15.31% |
| 2025-10-29 | 7.85 | 8.15 | 7.71 | 8.11 | +1.38% | 3.96 | 18.71% |
| 2025-10-28 | 8.56 | 8.61 | 7.85 | 8.00 | -8.05% | 6.07 | 28.07% |
| 2025-10-27 | 8.50 | 8.96 | 8.49 | 8.70 | +0.93% | 5.76 | 25.02% |
| 2025-10-24 | 8.47 | 9.20 | 8.22 | 8.62 | -1.82% | 6.76 | 29.11% |