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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.96 | 12.00 | 11.87 | 11.94 | +0.67% | 1.08 | 1.52% |
| 2026-02-13 | 11.81 | 11.97 | 11.80 | 11.86 | +0.17% | 1.07 | 1.51% |
| 2026-02-12 | 11.86 | 11.96 | 11.79 | 11.84 | -0.34% | 1.15 | 1.62% |
| 2026-02-11 | 11.93 | 11.97 | 11.86 | 11.88 | -0.34% | 1.04 | 1.47% |
| 2026-02-10 | 11.90 | 12.05 | 11.83 | 11.92 | +0.17% | 1.30 | 1.82% |
| 2026-02-09 | 11.96 | 11.98 | 11.85 | 11.90 | +0.42% | 1.38 | 1.95% |
| 2026-02-06 | 11.61 | 11.93 | 11.55 | 11.85 | +1.80% | 1.96 | 2.79% |
| 2026-02-05 | 11.74 | 11.88 | 11.63 | 11.64 | -1.44% | 1.70 | 2.43% |
| 2026-02-04 | 11.75 | 11.94 | 11.71 | 11.81 | 0.00% | 1.54 | 2.18% |
| 2026-02-03 | 11.77 | 11.82 | 11.62 | 11.81 | +1.64% | 1.33 | 1.90% |
| 2026-02-02 | 11.80 | 11.89 | 11.61 | 11.62 | -1.53% | 1.75 | 2.50% |
| 2026-01-30 | 11.86 | 11.94 | 11.59 | 11.80 | -0.51% | 2.01 | 2.87% |
| 2026-01-29 | 12.14 | 12.19 | 11.84 | 11.86 | -1.98% | 2.55 | 3.58% |
| 2026-01-28 | 12.40 | 12.40 | 12.06 | 12.10 | -2.10% | 2.02 | 2.79% |
| 2026-01-27 | 12.56 | 12.59 | 12.09 | 12.36 | -1.51% | 2.51 | 3.44% |
| 2026-01-26 | 13.19 | 13.28 | 12.42 | 12.55 | -4.20% | 4.14 | 5.46% |
| 2026-01-23 | 12.87 | 13.26 | 12.79 | 13.10 | +1.87% | 3.67 | 4.72% |
| 2026-01-22 | 12.89 | 13.10 | 12.81 | 12.86 | -0.31% | 1.99 | 2.59% |
| 2026-01-21 | 12.67 | 13.03 | 12.63 | 12.90 | +0.86% | 2.22 | 2.89% |
| 2026-01-20 | 13.08 | 13.18 | 12.68 | 12.79 | -2.22% | 2.65 | 3.46% |