蓝黛科技 sz.002765
8.95
-2.40%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.17 | 9.18 | 8.91 | 8.95 | -2.40% | 1.09 | 2.03% |
| 2026-05-22 | 9.30 | 9.30 | 8.93 | 9.17 | -0.33% | 1.40 | 2.60% |
| 2026-05-21 | 9.18 | 9.53 | 9.18 | 9.20 | +0.11% | 1.76 | 3.15% |
| 2026-05-20 | 9.56 | 9.58 | 9.15 | 9.19 | -3.87% | 1.52 | 2.76% |
| 2026-05-19 | 9.75 | 9.77 | 9.50 | 9.56 | -1.14% | 1.07 | 1.87% |
| 2026-05-18 | 9.72 | 9.77 | 9.50 | 9.67 | -0.72% | 1.23 | 2.15% |
| 2026-05-15 | 9.50 | 9.92 | 9.38 | 9.74 | +2.53% | 1.70 | 2.93% |
| 2026-05-14 | 9.74 | 9.74 | 9.50 | 9.50 | -1.86% | 0.99 | 1.74% |
| 2026-05-13 | 9.69 | 9.76 | 9.59 | 9.68 | -0.21% | 0.87 | 1.50% |
| 2026-05-12 | 9.86 | 9.91 | 9.63 | 9.70 | -2.12% | 1.14 | 1.96% |
| 2026-05-11 | 10.10 | 10.15 | 9.82 | 9.91 | -1.98% | 1.83 | 3.09% |
| 2026-05-08 | 9.89 | 10.22 | 9.81 | 10.11 | +1.61% | 1.85 | 3.09% |
| 2026-05-07 | 9.48 | 10.29 | 9.43 | 9.95 | +5.18% | 2.51 | 4.26% |
| 2026-05-06 | 9.43 | 9.50 | 9.37 | 9.46 | +0.42% | 1.30 | 2.32% |
| 2026-04-30 | 9.45 | 9.46 | 9.31 | 9.42 | -0.53% | 1.25 | 2.24% |
| 2026-04-29 | 9.78 | 9.78 | 9.35 | 9.47 | -6.70% | 2.59 | 4.59% |
| 2026-04-28 | 10.38 | 10.40 | 10.11 | 10.15 | -2.50% | 1.10 | 1.81% |
| 2026-04-27 | 10.12 | 10.46 | 10.06 | 10.41 | +2.97% | 1.49 | 2.42% |
| 2026-04-24 | 10.17 | 10.19 | 10.04 | 10.11 | -0.39% | 0.71 | 1.18% |
| 2026-04-23 | 10.39 | 10.40 | 10.10 | 10.15 | -2.50% | 1.32 | 2.16% |