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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 13.43 | 13.73 | 13.43 | 13.56 | +0.97% | 3.12 | 3.86% |
| 2025-06-24 | 13.16 | 13.60 | 13.16 | 13.43 | +3.55% | 3.56 | 4.46% |
| 2025-06-23 | 12.67 | 13.09 | 12.58 | 12.97 | +0.62% | 1.92 | 2.50% |
| 2025-06-20 | 13.16 | 13.33 | 12.89 | 12.89 | -2.50% | 2.36 | 3.03% |
| 2025-06-19 | 13.54 | 13.78 | 13.16 | 13.22 | -3.01% | 3.02 | 3.76% |
| 2025-06-18 | 13.81 | 13.83 | 13.41 | 13.63 | -1.87% | 3.93 | 4.86% |
| 2025-06-17 | 13.75 | 14.09 | 13.62 | 13.89 | +1.09% | 4.58 | 5.56% |
| 2025-06-16 | 12.92 | 13.80 | 12.88 | 13.74 | +4.73% | 4.90 | 6.12% |
| 2025-06-13 | 13.48 | 13.62 | 13.07 | 13.12 | -3.67% | 3.49 | 4.42% |
| 2025-06-12 | 13.55 | 13.74 | 13.43 | 13.62 | +0.22% | 2.55 | 3.14% |
| 2025-06-11 | 13.46 | 13.80 | 13.41 | 13.59 | +0.97% | 4.54 | 5.58% |
| 2025-06-10 | 13.50 | 13.56 | 13.23 | 13.46 | +0.22% | 3.89 | 4.89% |
| 2025-06-09 | 13.40 | 13.64 | 13.36 | 13.43 | +0.52% | 2.76 | 3.44% |
| 2025-06-06 | 13.75 | 13.79 | 13.35 | 13.36 | -3.33% | 3.82 | 4.76% |
| 2025-06-05 | 13.47 | 13.96 | 13.24 | 13.82 | +2.07% | 4.97 | 6.12% |
| 2025-06-04 | 13.43 | 13.78 | 13.36 | 13.54 | +0.82% | 3.23 | 4.00% |
| 2025-06-03 | 13.56 | 13.57 | 13.30 | 13.43 | -2.26% | 3.20 | 4.00% |
| 2025-05-30 | 14.41 | 14.41 | 13.45 | 13.74 | -5.24% | 5.80 | 7.02% |
| 2025-05-29 | 14.34 | 14.64 | 14.32 | 14.50 | +0.49% | 3.27 | 3.79% |
| 2025-05-28 | 14.51 | 14.66 | 14.30 | 14.43 | 0.00% | 3.22 | 3.74% |