蓝色光标 sz.300058
17.11
-2.95%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.20 | 17.50 | 16.76 | 17.11 | -2.95% | 57.07 | 9.62% |
| 2026-05-21 | 17.80 | 18.55 | 17.34 | 17.63 | -0.34% | 74.66 | 11.91% |
| 2026-05-20 | 18.25 | 18.44 | 17.50 | 17.69 | -4.89% | 68.45 | 11.08% |
| 2026-05-19 | 17.73 | 19.00 | 17.53 | 18.60 | +3.91% | 93.28 | 14.45% |
| 2026-05-18 | 17.19 | 18.39 | 17.09 | 17.90 | +1.36% | 60.13 | 9.69% |
| 2026-05-15 | 17.50 | 18.49 | 17.50 | 17.66 | +1.79% | 74.66 | 11.96% |
| 2026-05-14 | 19.25 | 19.39 | 17.31 | 17.35 | -7.91% | 84.43 | 13.39% |
| 2026-05-13 | 18.01 | 18.98 | 17.61 | 18.84 | +3.46% | 83.95 | 13.07% |
| 2026-05-12 | 18.62 | 18.88 | 18.01 | 18.21 | -3.80% | 81.67 | 12.80% |
| 2026-05-11 | 18.88 | 19.65 | 18.59 | 18.93 | +1.28% | 115.31 | 17.35% |
| 2026-05-08 | 19.70 | 19.88 | 18.57 | 18.69 | -3.16% | 134.41 | 20.13% |
| 2026-05-07 | 18.13 | 19.85 | 17.92 | 19.30 | +6.93% | 143.65 | 21.98% |
| 2026-05-06 | 17.70 | 18.31 | 17.70 | 18.05 | +5.43% | 83.91 | 13.35% |
| 2026-04-30 | 17.22 | 17.58 | 17.02 | 17.12 | -1.55% | 49.51 | 8.29% |
| 2026-04-29 | 16.88 | 17.71 | 16.80 | 17.39 | +4.19% | 75.10 | 12.43% |
| 2026-04-28 | 17.02 | 17.24 | 16.56 | 16.69 | -3.36% | 57.86 | 9.91% |
| 2026-04-27 | 17.41 | 17.67 | 17.18 | 17.27 | -0.75% | 66.07 | 10.94% |
| 2026-04-24 | 18.08 | 18.37 | 17.25 | 17.40 | -8.42% | 114.27 | 18.65% |
| 2026-04-23 | 19.40 | 20.41 | 18.86 | 19.00 | -1.25% | 141.94 | 20.81% |
| 2026-04-22 | 18.70 | 19.56 | 18.46 | 19.24 | +2.39% | 110.12 | 16.67% |