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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.28 | 10.43 | 10.23 | 10.41 | +1.17% | 0.89 | 1.44% |
| 2026-04-21 | 10.39 | 10.42 | 10.21 | 10.29 | -1.44% | 0.89 | 1.44% |
| 2026-04-20 | 10.30 | 10.44 | 10.28 | 10.44 | +1.06% | 0.87 | 1.41% |
| 2026-04-17 | 10.30 | 10.38 | 10.23 | 10.33 | 0.00% | 0.82 | 1.33% |
| 2026-04-16 | 10.39 | 10.44 | 10.29 | 10.33 | +0.10% | 0.83 | 1.35% |
| 2026-04-15 | 10.41 | 10.45 | 10.28 | 10.32 | -0.77% | 0.77 | 1.24% |
| 2026-04-14 | 10.45 | 10.48 | 10.29 | 10.40 | +0.10% | 0.84 | 1.35% |
| 2026-04-13 | 10.35 | 10.40 | 10.23 | 10.39 | +0.10% | 0.77 | 1.25% |
| 2026-04-10 | 10.26 | 10.48 | 10.24 | 10.38 | +1.86% | 1.22 | 1.97% |
| 2026-04-09 | 10.21 | 10.28 | 10.10 | 10.19 | -1.16% | 0.99 | 1.64% |
| 2026-04-08 | 9.84 | 10.33 | 9.84 | 10.31 | +6.73% | 1.87 | 3.11% |
| 2026-04-07 | 9.65 | 9.69 | 9.55 | 9.66 | +0.31% | 0.70 | 1.22% |
| 2026-04-03 | 9.90 | 9.94 | 9.63 | 9.63 | -2.53% | 0.78 | 1.34% |
| 2026-04-02 | 10.07 | 10.08 | 9.84 | 9.88 | -1.89% | 0.86 | 1.45% |
| 2026-04-01 | 10.10 | 10.12 | 9.97 | 10.07 | +1.31% | 0.80 | 1.34% |
| 2026-03-31 | 10.14 | 10.19 | 9.92 | 9.94 | -1.68% | 1.11 | 1.85% |
| 2026-03-30 | 10.00 | 10.13 | 9.88 | 10.11 | -0.20% | 0.71 | 1.18% |
| 2026-03-27 | 9.92 | 10.15 | 9.88 | 10.13 | +0.60% | 0.73 | 1.22% |
| 2026-03-26 | 10.19 | 10.30 | 10.02 | 10.07 | -0.89% | 0.90 | 1.49% |
| 2026-03-25 | 10.05 | 10.22 | 10.02 | 10.16 | +1.40% | 0.99 | 1.64% |