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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.25 | 6.40 | 6.23 | 6.34 | +2.09% | 6.45 | 2.97% |
| 2025-06-23 | 6.09 | 6.24 | 6.08 | 6.21 | +1.14% | 4.77 | 2.25% |
| 2025-06-20 | 6.35 | 6.38 | 6.13 | 6.14 | -3.00% | 6.02 | 2.82% |
| 2025-06-19 | 6.44 | 6.46 | 6.31 | 6.33 | -1.56% | 5.66 | 2.59% |
| 2025-06-18 | 6.52 | 6.52 | 6.37 | 6.43 | -1.38% | 6.17 | 2.80% |
| 2025-06-17 | 6.68 | 6.69 | 6.48 | 6.52 | -2.69% | 9.34 | 4.17% |
| 2025-06-16 | 6.64 | 6.80 | 6.60 | 6.70 | +0.15% | 9.72 | 4.23% |
| 2025-06-13 | 6.70 | 6.83 | 6.61 | 6.69 | -1.18% | 20.22 | 8.77% |
| 2025-06-12 | 6.56 | 6.86 | 6.54 | 6.77 | +2.58% | 16.30 | 7.04% |
| 2025-06-11 | 6.51 | 6.68 | 6.47 | 6.60 | +1.07% | 10.21 | 4.52% |
| 2025-06-10 | 6.59 | 6.59 | 6.36 | 6.53 | -0.91% | 10.78 | 4.85% |
| 2025-06-09 | 6.43 | 6.70 | 6.41 | 6.59 | +3.78% | 13.69 | 6.07% |
| 2025-06-06 | 6.29 | 6.42 | 6.23 | 6.35 | +0.63% | 7.67 | 3.54% |
| 2025-06-05 | 6.21 | 6.35 | 6.17 | 6.31 | +1.45% | 8.51 | 3.95% |
| 2025-06-04 | 6.24 | 6.26 | 6.10 | 6.22 | +0.16% | 7.75 | 3.64% |
| 2025-06-03 | 5.89 | 6.24 | 5.87 | 6.21 | +4.95% | 12.90 | 6.12% |
| 2025-05-30 | 6.06 | 6.09 | 5.89 | 5.92 | -2.59% | 5.63 | 2.75% |
| 2025-05-29 | 5.87 | 6.09 | 5.87 | 6.07 | +3.40% | 7.36 | 3.57% |
| 2025-05-28 | 5.99 | 6.01 | 5.85 | 5.87 | -1.44% | 4.33 | 2.14% |
| 2025-05-27 | 6.03 | 6.03 | 5.94 | 5.96 | -1.42% | 4.34 | 2.12% |