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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.70 | 14.70 | 14.26 | 14.43 | -1.84% | 4.35 | 5.06% |
| 2025-05-26 | 14.67 | 14.85 | 14.50 | 14.70 | -0.94% | 5.59 | 6.41% |
| 2025-05-23 | 14.52 | 15.83 | 14.48 | 14.84 | +1.37% | 10.39 | 11.52% |
| 2025-05-22 | 14.76 | 14.95 | 14.51 | 14.64 | -1.15% | 3.94 | 4.50% |
| 2025-05-21 | 14.72 | 14.99 | 14.50 | 14.81 | +0.34% | 5.35 | 6.07% |
| 2025-05-20 | 15.15 | 15.25 | 14.54 | 14.76 | -2.25% | 7.72 | 8.79% |
| 2025-05-19 | 15.59 | 15.94 | 15.08 | 15.10 | -4.01% | 10.77 | 11.77% |
| 2025-05-16 | 14.99 | 16.52 | 14.91 | 15.73 | +4.73% | 19.37 | 20.24% |
| 2025-05-15 | 15.42 | 15.58 | 14.85 | 15.02 | -3.78% | 5.75 | 6.36% |
| 2025-05-14 | 16.05 | 16.12 | 15.39 | 15.61 | -2.25% | 7.75 | 8.26% |
| 2025-05-13 | 16.25 | 16.30 | 15.67 | 15.97 | -0.13% | 7.97 | 8.38% |
| 2025-05-12 | 15.60 | 16.18 | 15.45 | 15.99 | +3.83% | 9.44 | 9.97% |
| 2025-05-09 | 15.65 | 16.13 | 15.05 | 15.40 | -2.22% | 9.65 | 10.45% |
| 2025-05-08 | 15.64 | 16.04 | 15.64 | 15.75 | -0.25% | 5.82 | 6.17% |
| 2025-05-07 | 16.35 | 16.60 | 15.55 | 15.79 | -2.59% | 9.85 | 10.37% |
| 2025-05-06 | 15.90 | 16.40 | 15.70 | 16.21 | +2.86% | 10.59 | 11.09% |