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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.97 | 13.20 | 12.83 | 13.08 | +1.55% | 3.27 | 4.21% |
| 2026-01-16 | 12.84 | 12.96 | 12.69 | 12.88 | +0.86% | 3.04 | 3.98% |
| 2026-01-15 | 12.74 | 12.88 | 12.65 | 12.77 | -0.23% | 2.10 | 2.76% |
| 2026-01-14 | 13.06 | 13.22 | 12.63 | 12.80 | -1.84% | 5.34 | 6.93% |
| 2026-01-13 | 13.40 | 13.46 | 13.00 | 13.04 | -3.12% | 3.78 | 4.80% |
| 2026-01-12 | 13.23 | 13.55 | 13.22 | 13.46 | +1.74% | 4.37 | 5.47% |
| 2026-01-09 | 12.96 | 13.48 | 12.95 | 13.23 | +1.93% | 4.81 | 6.06% |
| 2026-01-08 | 12.76 | 13.20 | 12.74 | 12.98 | +0.31% | 3.10 | 4.00% |
| 2026-01-07 | 13.13 | 13.32 | 12.88 | 12.94 | -1.75% | 5.01 | 6.44% |
| 2026-01-06 | 13.20 | 13.31 | 13.06 | 13.17 | -0.53% | 3.52 | 4.49% |
| 2026-01-05 | 13.31 | 13.34 | 12.88 | 13.24 | -0.97% | 5.77 | 7.38% |
| 2025-12-31 | 12.88 | 13.66 | 12.84 | 13.37 | +3.64% | 9.56 | 12.09% |
| 2025-12-30 | 12.12 | 13.29 | 12.07 | 12.90 | +6.00% | 8.23 | 10.81% |
| 2025-12-29 | 12.08 | 12.24 | 12.03 | 12.17 | +0.58% | 1.45 | 2.00% |
| 2025-12-26 | 12.11 | 12.21 | 11.99 | 12.10 | -0.08% | 1.62 | 2.24% |
| 2025-12-25 | 12.10 | 12.25 | 12.01 | 12.11 | -0.57% | 2.94 | 4.07% |
| 2025-12-24 | 11.49 | 12.25 | 11.48 | 12.18 | +6.10% | 3.97 | 5.57% |
| 2025-12-23 | 11.70 | 11.72 | 11.46 | 11.48 | -1.88% | 1.06 | 1.54% |
| 2025-12-22 | 11.59 | 11.75 | 11.59 | 11.70 | +0.95% | 1.01 | 1.44% |
| 2025-12-19 | 11.48 | 11.65 | 11.48 | 11.59 | +0.78% | 0.99 | 1.43% |