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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.81 | 12.83 | 12.65 | 12.72 | -1.40% | 3.35 | 4.42% |
| 2025-07-22 | 13.15 | 13.23 | 12.83 | 12.90 | -1.53% | 4.17 | 5.40% |
| 2025-07-21 | 13.09 | 13.21 | 12.98 | 13.10 | +0.69% | 3.97 | 5.09% |
| 2025-07-18 | 13.10 | 13.11 | 12.89 | 13.01 | -0.69% | 3.88 | 5.02% |
| 2025-07-17 | 13.23 | 13.27 | 13.03 | 13.10 | -0.91% | 5.06 | 6.48% |
| 2025-07-16 | 13.32 | 13.45 | 13.10 | 13.22 | -0.45% | 6.20 | 7.85% |
| 2025-07-15 | 13.00 | 13.32 | 12.90 | 13.28 | +3.75% | 7.69 | 9.82% |
| 2025-07-14 | 12.72 | 13.05 | 12.68 | 12.80 | -0.62% | 4.90 | 6.42% |
| 2025-07-11 | 12.80 | 12.99 | 12.26 | 12.88 | -0.92% | 6.25 | 8.31% |
| 2025-07-10 | 14.02 | 14.02 | 12.84 | 13.00 | +1.96% | 9.50 | 12.00% |
| 2025-07-09 | 12.75 | 12.75 | 12.75 | 12.75 | nan% | nan | nan% |
| 2025-07-08 | 12.75 | 12.75 | 12.75 | 12.75 | nan% | nan | nan% |
| 2025-07-07 | 12.77 | 12.85 | 12.58 | 12.75 | -0.16% | 1.70 | 2.24% |
| 2025-07-04 | 12.90 | 12.92 | 12.70 | 12.77 | -1.24% | 1.73 | 2.26% |
| 2025-07-03 | 12.86 | 13.02 | 12.80 | 12.93 | +0.08% | 1.59 | 2.07% |
| 2025-07-02 | 13.18 | 13.18 | 12.84 | 12.92 | -1.90% | 2.47 | 3.20% |
| 2025-07-01 | 13.40 | 13.44 | 13.08 | 13.17 | -1.64% | 2.71 | 3.45% |
| 2025-06-30 | 13.30 | 13.42 | 13.23 | 13.39 | +0.37% | 2.08 | 2.62% |
| 2025-06-27 | 13.39 | 13.42 | 13.21 | 13.34 | +0.30% | 2.08 | 2.63% |
| 2025-06-26 | 13.50 | 13.71 | 13.28 | 13.30 | -1.92% | 3.30 | 4.12% |