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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.16 | 7.42 | 7.06 | 7.25 | +0.83% | 22.41 | 9.01% |
| 2025-08-18 | 6.95 | 7.26 | 6.95 | 7.19 | +3.60% | 24.92 | 10.18% |
| 2025-08-15 | 6.78 | 6.98 | 6.76 | 6.94 | +2.06% | 10.25 | 4.34% |
| 2025-08-14 | 7.01 | 7.02 | 6.79 | 6.80 | -2.86% | 12.12 | 5.13% |
| 2025-08-13 | 6.97 | 7.07 | 6.92 | 7.00 | +0.14% | 12.20 | 5.08% |
| 2025-08-12 | 6.94 | 7.04 | 6.86 | 6.99 | +0.43% | 10.44 | 4.40% |
| 2025-08-11 | 6.85 | 7.00 | 6.81 | 6.96 | -0.43% | 10.72 | 4.53% |
| 2025-08-08 | 7.07 | 7.18 | 6.97 | 6.99 | +0.29% | 16.04 | 6.62% |
| 2025-08-07 | 7.03 | 7.09 | 6.95 | 6.97 | -0.85% | 11.07 | 4.62% |
| 2025-08-06 | 7.00 | 7.09 | 6.93 | 7.03 | -0.28% | 13.33 | 5.55% |
| 2025-08-05 | 7.10 | 7.15 | 6.98 | 7.05 | -1.40% | 14.57 | 6.05% |
| 2025-08-04 | 7.10 | 7.17 | 6.95 | 7.15 | -0.42% | 19.90 | 8.21% |
| 2025-08-01 | 7.11 | 7.27 | 6.74 | 7.18 | +3.31% | 31.96 | 13.29% |
| 2025-07-31 | 6.92 | 7.19 | 6.75 | 6.95 | +4.20% | 34.42 | 14.37% |
| 2025-07-30 | 6.67 | 6.85 | 6.58 | 6.67 | -0.30% | 11.17 | 4.86% |
| 2025-07-29 | 6.70 | 6.73 | 6.60 | 6.69 | -0.74% | 7.90 | 3.46% |
| 2025-07-28 | 6.81 | 6.81 | 6.67 | 6.74 | -1.32% | 11.24 | 4.88% |
| 2025-07-25 | 6.56 | 6.93 | 6.56 | 6.83 | +4.12% | 22.98 | 9.91% |
| 2025-07-24 | 6.45 | 6.56 | 6.44 | 6.56 | +1.71% | 6.57 | 2.94% |
| 2025-07-23 | 6.50 | 6.55 | 6.45 | 6.45 | -1.23% | 6.36 | 2.86% |