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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.40 | 11.68 | 11.30 | 11.50 | +0.17% | 1.17 | 1.70% |
| 2025-12-17 | 11.48 | 11.57 | 11.17 | 11.48 | +0.09% | 1.53 | 2.25% |
| 2025-12-16 | 11.85 | 11.90 | 11.45 | 11.47 | -3.21% | 1.50 | 2.17% |
| 2025-12-15 | 12.00 | 12.08 | 11.85 | 11.85 | -2.15% | 1.15 | 1.62% |
| 2025-12-12 | 11.94 | 12.25 | 11.91 | 12.11 | +1.09% | 1.53 | 2.14% |
| 2025-12-11 | 12.34 | 12.34 | 11.98 | 11.98 | -2.60% | 1.35 | 1.86% |
| 2025-12-10 | 12.31 | 12.40 | 12.22 | 12.30 | -0.57% | 1.25 | 1.70% |
| 2025-12-09 | 12.20 | 12.53 | 12.11 | 12.37 | +1.14% | 3.18 | 4.30% |
| 2025-12-08 | 12.13 | 12.26 | 12.06 | 12.23 | +0.74% | 1.68 | 2.32% |
| 2025-12-05 | 11.95 | 12.16 | 11.82 | 12.14 | +1.93% | 1.56 | 2.18% |
| 2025-12-04 | 11.90 | 12.04 | 11.83 | 11.91 | +1.10% | 1.46 | 2.04% |
| 2025-12-03 | 11.95 | 12.00 | 11.78 | 11.78 | -1.75% | 1.24 | 1.76% |
| 2025-12-02 | 12.21 | 12.21 | 11.98 | 11.99 | -1.88% | 1.50 | 2.09% |
| 2025-12-01 | 12.14 | 12.22 | 12.10 | 12.22 | +0.66% | 1.15 | 1.58% |
| 2025-11-28 | 12.18 | 12.18 | 12.01 | 12.14 | +0.17% | 0.96 | 1.33% |
| 2025-11-27 | 12.05 | 12.23 | 12.05 | 12.12 | +0.17% | 1.15 | 1.59% |
| 2025-11-26 | 12.12 | 12.24 | 12.02 | 12.10 | -0.17% | 1.17 | 1.61% |
| 2025-11-25 | 12.23 | 12.24 | 12.10 | 12.12 | +0.92% | 1.63 | 2.24% |
| 2025-11-24 | 11.99 | 12.09 | 11.65 | 12.01 | +0.17% | 1.78 | 2.52% |
| 2025-11-21 | 11.89 | 12.22 | 11.50 | 11.99 | -0.17% | 2.86 | 4.06% |