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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.90 | 14.60 | 13.86 | 14.55 | +4.45% | 12.67 | 14.99% |
| 2025-09-16 | 13.26 | 14.00 | 13.18 | 13.93 | +6.91% | 12.23 | 15.05% |
| 2025-09-15 | 12.99 | 13.34 | 12.99 | 13.03 | +0.39% | 3.39 | 4.33% |
| 2025-09-12 | 13.28 | 13.34 | 12.97 | 12.98 | -1.96% | 3.70 | 4.74% |
| 2025-09-11 | 12.92 | 13.24 | 12.74 | 13.24 | +1.92% | 4.14 | 5.32% |
| 2025-09-10 | 13.16 | 13.42 | 12.90 | 12.99 | -1.89% | 3.56 | 4.58% |
| 2025-09-09 | 13.29 | 13.43 | 13.11 | 13.24 | -0.30% | 3.95 | 5.00% |
| 2025-09-08 | 13.00 | 13.54 | 12.91 | 13.28 | +1.76% | 5.10 | 6.44% |
| 2025-09-05 | 12.50 | 13.08 | 12.38 | 13.05 | +3.98% | 5.12 | 6.73% |
| 2025-09-04 | 12.92 | 13.34 | 12.29 | 12.55 | -2.79% | 5.78 | 7.60% |
| 2025-09-03 | 13.53 | 13.85 | 12.87 | 12.91 | -4.65% | 5.48 | 6.95% |
| 2025-09-02 | 13.36 | 13.76 | 12.68 | 13.54 | +0.67% | 9.19 | 11.66% |
| 2025-09-01 | 13.69 | 13.92 | 13.36 | 13.45 | -0.74% | 5.04 | 6.25% |
| 2025-08-29 | 13.26 | 13.95 | 13.19 | 13.55 | +3.04% | 9.16 | 11.36% |
| 2025-08-28 | 13.03 | 13.20 | 12.60 | 13.15 | +0.77% | 5.20 | 6.75% |
| 2025-08-27 | 13.49 | 13.66 | 13.05 | 13.05 | -3.26% | 5.35 | 6.71% |
| 2025-08-26 | 13.55 | 13.68 | 13.39 | 13.49 | -0.81% | 3.61 | 4.48% |
| 2025-08-25 | 13.49 | 13.80 | 13.46 | 13.60 | +1.34% | 5.90 | 7.25% |
| 2025-08-22 | 13.29 | 13.46 | 13.26 | 13.42 | +0.52% | 3.30 | 4.15% |
| 2025-08-21 | 13.60 | 13.65 | 13.25 | 13.35 | -1.84% | 4.58 | 5.72% |