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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.08 | 10.11 | 9.78 | 10.02 | +1.93% | 1.06 | 1.78% |
| 2026-03-23 | 10.15 | 10.36 | 9.75 | 9.83 | -4.10% | 1.58 | 2.63% |
| 2026-03-20 | 10.53 | 10.62 | 10.24 | 10.25 | -2.66% | 1.06 | 1.71% |
| 2026-03-19 | 10.78 | 10.78 | 10.51 | 10.53 | -3.22% | 1.02 | 1.61% |
| 2026-03-18 | 10.78 | 10.88 | 10.68 | 10.88 | +0.74% | 0.83 | 1.29% |
| 2026-03-17 | 11.02 | 11.05 | 10.78 | 10.80 | -1.73% | 0.73 | 1.12% |
| 2026-03-16 | 10.90 | 11.01 | 10.83 | 10.99 | +0.73% | 0.79 | 1.22% |
| 2026-03-13 | 11.01 | 11.11 | 10.89 | 10.91 | -1.36% | 0.88 | 1.35% |
| 2026-03-12 | 11.15 | 11.16 | 11.01 | 11.06 | -0.90% | 0.70 | 1.06% |
| 2026-03-11 | 11.30 | 11.33 | 11.13 | 11.16 | -1.15% | 0.88 | 1.31% |
| 2026-03-10 | 11.03 | 11.34 | 11.03 | 11.29 | +2.73% | 1.38 | 2.07% |
| 2026-03-09 | 10.81 | 11.01 | 10.66 | 10.99 | -0.54% | 1.29 | 2.00% |
| 2026-03-06 | 10.96 | 11.08 | 10.96 | 11.05 | +0.27% | 0.85 | 1.29% |
| 2026-03-05 | 10.91 | 11.17 | 10.91 | 11.02 | +2.32% | 1.31 | 2.00% |
| 2026-03-04 | 10.71 | 10.94 | 10.69 | 10.77 | -0.83% | 1.15 | 1.78% |
| 2026-03-03 | 11.33 | 11.38 | 10.86 | 10.86 | -4.06% | 2.03 | 3.07% |
| 2026-03-02 | 11.60 | 11.64 | 11.25 | 11.32 | -3.82% | 2.56 | 3.77% |
| 2026-02-27 | 11.70 | 11.78 | 11.69 | 11.77 | +0.43% | 1.09 | 1.56% |
| 2026-02-26 | 11.85 | 11.90 | 11.70 | 11.72 | -1.10% | 1.96 | 2.80% |
| 2026-02-25 | 11.94 | 11.99 | 11.82 | 11.85 | -0.75% | 1.79 | 2.52% |