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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.24 | 12.36 | 12.00 | 12.01 | -1.96% | 1.67 | 2.31% |
| 2025-11-19 | 12.50 | 12.52 | 12.21 | 12.25 | -2.16% | 1.74 | 2.38% |
| 2025-11-18 | 12.44 | 12.65 | 12.42 | 12.52 | +0.08% | 1.48 | 1.98% |
| 2025-11-17 | 12.55 | 12.60 | 12.42 | 12.51 | -1.03% | 1.92 | 2.58% |
| 2025-11-14 | 12.78 | 12.82 | 12.64 | 12.64 | -2.02% | 2.30 | 3.03% |
| 2025-11-13 | 12.93 | 12.98 | 12.76 | 12.90 | -0.15% | 2.21 | 2.88% |
| 2025-11-12 | 13.19 | 13.19 | 12.90 | 12.92 | -2.05% | 2.60 | 3.36% |
| 2025-11-11 | 13.15 | 13.20 | 13.09 | 13.19 | +0.38% | 1.97 | 2.52% |
| 2025-11-10 | 13.08 | 13.18 | 13.06 | 13.14 | +0.15% | 2.08 | 2.66% |
| 2025-11-07 | 13.30 | 13.30 | 13.11 | 13.12 | -1.94% | 3.51 | 4.48% |
| 2025-11-06 | 13.28 | 13.51 | 13.17 | 13.38 | -0.89% | 4.26 | 5.37% |
| 2025-11-05 | 13.05 | 14.28 | 13.03 | 13.50 | +1.73% | 6.68 | 8.26% |
| 2025-11-04 | 13.85 | 13.88 | 13.17 | 13.27 | -3.14% | 5.32 | 6.70% |
| 2025-11-03 | 13.95 | 14.05 | 13.48 | 13.70 | -0.44% | 5.07 | 6.20% |
| 2025-10-31 | 13.16 | 13.90 | 13.09 | 13.76 | +5.60% | 10.16 | 12.52% |
| 2025-10-30 | 13.60 | 13.60 | 13.03 | 13.03 | -2.62% | 5.31 | 6.74% |
| 2025-10-29 | 13.26 | 13.38 | 13.20 | 13.38 | +0.83% | 3.01 | 3.80% |
| 2025-10-28 | 13.31 | 13.41 | 13.19 | 13.27 | -0.90% | 3.25 | 4.10% |
| 2025-10-27 | 13.44 | 13.65 | 13.28 | 13.39 | +0.45% | 3.95 | 4.94% |
| 2025-10-24 | 13.15 | 13.39 | 13.07 | 13.33 | +2.07% | 3.93 | 4.98% |