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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.38 | 13.43 | 12.91 | 13.06 | -2.97% | 4.84 | 6.22% |
| 2025-10-22 | 13.60 | 13.80 | 13.26 | 13.46 | -1.46% | 4.54 | 5.63% |
| 2025-10-21 | 13.67 | 13.73 | 13.38 | 13.66 | -0.07% | 5.26 | 6.50% |
| 2025-10-20 | 13.77 | 14.14 | 13.46 | 13.67 | +2.01% | 7.80 | 9.46% |
| 2025-10-17 | 14.15 | 14.20 | 13.40 | 13.40 | -5.63% | 7.39 | 9.04% |
| 2025-10-16 | 14.70 | 14.79 | 14.16 | 14.20 | -5.33% | 8.81 | 10.27% |
| 2025-10-15 | 14.57 | 15.07 | 14.35 | 15.00 | +3.23% | 10.69 | 12.14% |
| 2025-10-14 | 14.75 | 15.40 | 14.50 | 14.53 | +1.75% | 16.79 | 18.91% |
| 2025-10-13 | 13.69 | 14.41 | 13.46 | 14.28 | -4.42% | 17.97 | 21.49% |
| 2025-10-10 | 14.91 | 15.66 | 14.90 | 14.94 | +4.92% | 28.50 | 31.07% |
| 2025-10-09 | 14.22 | 14.57 | 13.90 | 14.24 | 0.00% | 8.31 | 9.76% |
| 2025-09-30 | 14.61 | 14.74 | 14.22 | 14.24 | -2.33% | 11.74 | 13.62% |
| 2025-09-29 | 15.47 | 15.47 | 14.16 | 14.58 | -7.31% | 21.39 | 24.72% |
| 2025-09-26 | 14.48 | 15.73 | 14.45 | 15.73 | +10.00% | 14.26 | 15.62% |
| 2025-09-25 | 14.41 | 14.69 | 14.21 | 14.30 | -2.46% | 6.95 | 8.08% |
| 2025-09-24 | 13.90 | 14.85 | 13.84 | 14.66 | +7.32% | 10.34 | 12.08% |
| 2025-09-23 | 13.86 | 14.00 | 13.35 | 13.66 | -1.87% | 5.57 | 6.82% |
| 2025-09-22 | 14.05 | 14.18 | 13.84 | 13.92 | -0.93% | 5.99 | 7.18% |
| 2025-09-19 | 14.43 | 14.61 | 14.01 | 14.05 | -3.50% | 9.09 | 10.74% |
| 2025-09-18 | 14.55 | 15.48 | 14.29 | 14.56 | +0.07% | 17.71 | 20.07% |