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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.51 | 13.66 | 13.43 | 13.60 | +0.29% | 5.18 | 6.41% |
| 2025-08-19 | 13.11 | 13.68 | 12.93 | 13.56 | +2.81% | 9.25 | 11.61% |
| 2025-08-18 | 13.09 | 13.32 | 13.02 | 13.19 | +0.76% | 4.93 | 6.28% |
| 2025-08-15 | 12.91 | 13.12 | 12.90 | 13.09 | +0.93% | 3.75 | 4.82% |
| 2025-08-14 | 13.36 | 13.39 | 12.86 | 12.97 | -2.70% | 5.24 | 6.72% |
| 2025-08-13 | 13.00 | 13.48 | 12.92 | 13.33 | +1.76% | 7.74 | 9.82% |
| 2025-08-12 | 12.97 | 13.34 | 12.97 | 13.10 | +2.66% | 7.52 | 9.58% |
| 2025-08-11 | 12.65 | 12.83 | 12.65 | 12.76 | +0.63% | 2.40 | 3.16% |
| 2025-08-08 | 12.83 | 12.93 | 12.66 | 12.68 | -1.86% | 2.76 | 3.63% |
| 2025-08-07 | 13.09 | 13.12 | 12.87 | 12.92 | -1.30% | 3.70 | 4.79% |
| 2025-08-06 | 12.86 | 13.19 | 12.79 | 13.09 | +1.16% | 6.49 | 8.33% |
| 2025-08-05 | 12.60 | 13.15 | 12.56 | 12.94 | +3.03% | 5.49 | 7.17% |
| 2025-08-04 | 12.30 | 12.56 | 12.17 | 12.56 | +1.37% | 2.39 | 3.24% |
| 2025-08-01 | 12.51 | 12.60 | 12.38 | 12.39 | -1.27% | 2.42 | 3.27% |
| 2025-07-31 | 12.48 | 12.75 | 12.42 | 12.55 | +0.56% | 2.76 | 3.68% |
| 2025-07-30 | 12.60 | 12.70 | 12.41 | 12.48 | -1.34% | 2.55 | 3.41% |
| 2025-07-29 | 12.85 | 12.85 | 12.57 | 12.65 | -1.86% | 3.79 | 5.02% |
| 2025-07-28 | 12.93 | 13.08 | 12.85 | 12.89 | -0.39% | 2.58 | 3.35% |
| 2025-07-25 | 12.89 | 12.97 | 12.75 | 12.94 | +0.47% | 2.57 | 3.35% |
| 2025-07-24 | 12.72 | 12.94 | 12.66 | 12.88 | +1.26% | 2.62 | 3.42% |