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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.61 | 6.61 | 6.48 | 6.53 | -1.36% | 7.58 | 3.39% |
| 2025-07-21 | 6.62 | 6.65 | 6.55 | 6.62 | 0.00% | 7.11 | 3.14% |
| 2025-07-18 | 6.74 | 6.81 | 6.61 | 6.62 | -0.75% | 9.83 | 4.29% |
| 2025-07-17 | 6.58 | 6.74 | 6.53 | 6.67 | +0.60% | 9.36 | 4.10% |
| 2025-07-16 | 6.54 | 6.79 | 6.51 | 6.63 | +1.53% | 15.82 | 6.92% |
| 2025-07-15 | 6.40 | 6.59 | 6.30 | 6.53 | +1.87% | 12.18 | 5.50% |
| 2025-07-14 | 6.50 | 6.51 | 6.40 | 6.41 | -1.69% | 6.49 | 2.95% |
| 2025-07-11 | 6.49 | 6.55 | 6.39 | 6.52 | +0.31% | 9.10 | 4.09% |
| 2025-07-10 | 6.45 | 6.55 | 6.41 | 6.50 | +0.46% | 7.15 | 3.22% |
| 2025-07-09 | 6.45 | 6.57 | 6.43 | 6.47 | 0.00% | 7.56 | 3.39% |
| 2025-07-08 | 6.40 | 6.47 | 6.35 | 6.47 | +1.09% | 5.97 | 2.70% |
| 2025-07-07 | 6.32 | 6.53 | 6.28 | 6.40 | +1.27% | 6.05 | 2.75% |
| 2025-07-04 | 6.38 | 6.42 | 6.30 | 6.32 | -0.94% | 5.09 | 2.33% |
| 2025-07-03 | 6.36 | 6.44 | 6.33 | 6.38 | +0.16% | 3.95 | 1.80% |
| 2025-07-02 | 6.43 | 6.46 | 6.33 | 6.37 | -1.39% | 5.13 | 2.35% |
| 2025-07-01 | 6.57 | 6.57 | 6.41 | 6.46 | -1.52% | 6.55 | 2.95% |
| 2025-06-30 | 6.50 | 6.61 | 6.44 | 6.56 | +1.08% | 8.07 | 3.60% |
| 2025-06-27 | 6.46 | 6.59 | 6.38 | 6.49 | +0.78% | 8.62 | 3.87% |
| 2025-06-26 | 6.51 | 6.60 | 6.39 | 6.44 | -0.15% | 8.74 | 3.92% |
| 2025-06-25 | 6.34 | 6.47 | 6.28 | 6.45 | +1.74% | 8.58 | 3.92% |