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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.39 | 5.41 | 5.34 | 5.37 | -0.37% | 0.31 | 2.21% |
| 2025-09-16 | 5.30 | 5.39 | 5.28 | 5.39 | +1.51% | 0.43 | 3.02% |
| 2025-09-15 | 5.32 | 5.34 | 5.25 | 5.31 | 0.00% | 0.24 | 1.73% |
| 2025-09-12 | 5.31 | 5.35 | 5.24 | 5.31 | -0.38% | 0.36 | 2.53% |
| 2025-09-11 | 5.29 | 5.34 | 5.20 | 5.33 | +0.38% | 0.34 | 2.41% |
| 2025-09-10 | 5.35 | 5.35 | 5.24 | 5.31 | +0.19% | 0.35 | 2.46% |
| 2025-09-09 | 5.32 | 5.47 | 5.25 | 5.30 | 0.00% | 0.58 | 4.11% |
| 2025-09-08 | 5.17 | 5.35 | 5.16 | 5.30 | +2.32% | 0.52 | 3.76% |
| 2025-09-05 | 5.16 | 5.21 | 5.06 | 5.18 | +0.58% | 0.44 | 3.25% |
| 2025-09-04 | 5.07 | 5.25 | 5.06 | 5.15 | +1.58% | 0.59 | 4.33% |
| 2025-09-03 | 5.22 | 5.29 | 5.04 | 5.07 | -2.87% | 0.48 | 3.53% |
| 2025-09-02 | 5.18 | 5.26 | 5.08 | 5.22 | +0.38% | 0.64 | 4.68% |
| 2025-09-01 | 5.10 | 5.30 | 5.02 | 5.20 | +1.96% | 0.77 | 5.60% |
| 2025-08-29 | 5.17 | 5.20 | 5.08 | 5.10 | -0.97% | 0.59 | 4.38% |
| 2025-08-28 | 5.24 | 5.39 | 4.96 | 5.15 | -1.72% | 0.81 | 5.96% |
| 2025-08-27 | 5.56 | 5.57 | 5.21 | 5.24 | -5.24% | 0.82 | 5.78% |
| 2025-08-26 | 5.52 | 5.59 | 5.41 | 5.53 | +0.91% | 0.63 | 4.31% |
| 2025-08-25 | 5.59 | 5.65 | 5.46 | 5.48 | -2.32% | 0.71 | 4.90% |
| 2025-08-22 | 5.62 | 5.67 | 5.50 | 5.61 | -0.18% | 0.56 | 3.78% |
| 2025-08-21 | 5.64 | 5.65 | 5.58 | 5.62 | +0.36% | 0.51 | 3.41% |