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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.12 | 19.65 | 18.62 | 18.79 | -3.79% | 107.59 | 16.31% |
| 2026-04-20 | 17.93 | 20.69 | 17.65 | 19.53 | +8.50% | 152.41 | 22.78% |
| 2026-04-17 | 16.96 | 18.22 | 16.74 | 18.00 | +4.65% | 130.23 | 21.25% |
| 2026-04-16 | 16.85 | 17.73 | 16.82 | 17.20 | +4.69% | 104.76 | 17.45% |
| 2026-04-15 | 17.13 | 17.40 | 16.31 | 16.43 | -4.86% | 84.07 | 14.46% |
| 2026-04-14 | 16.93 | 17.48 | 16.80 | 17.27 | +4.41% | 113.22 | 18.92% |
| 2026-04-13 | 16.16 | 16.97 | 16.00 | 16.54 | +0.30% | 72.28 | 12.59% |
| 2026-04-10 | 16.67 | 17.09 | 16.44 | 16.49 | -1.02% | 91.23 | 15.73% |
| 2026-04-09 | 16.40 | 16.95 | 16.14 | 16.66 | +2.15% | 142.82 | 24.86% |
| 2026-04-08 | 14.16 | 16.31 | 14.16 | 16.31 | +20.01% | 90.34 | 16.79% |
| 2026-04-07 | 13.58 | 13.85 | 13.34 | 13.59 | +1.65% | 23.55 | 4.97% |
| 2026-04-03 | 13.97 | 14.02 | 13.31 | 13.37 | -3.54% | 29.45 | 6.25% |
| 2026-04-02 | 14.40 | 14.40 | 13.77 | 13.86 | -5.00% | 40.86 | 8.41% |
| 2026-04-01 | 15.15 | 15.23 | 14.33 | 14.59 | -1.42% | 57.28 | 11.24% |
| 2026-03-31 | 14.34 | 15.26 | 14.33 | 14.80 | +2.78% | 72.25 | 13.96% |
| 2026-03-30 | 14.04 | 14.40 | 13.92 | 14.40 | +0.98% | 21.69 | 4.39% |
| 2026-03-27 | 13.85 | 14.49 | 13.85 | 14.26 | +1.42% | 27.23 | 5.49% |
| 2026-03-26 | 14.34 | 14.63 | 13.95 | 14.06 | -2.43% | 21.50 | 4.35% |
| 2026-03-25 | 13.98 | 14.62 | 13.98 | 14.41 | +3.52% | 32.45 | 6.49% |
| 2026-03-24 | 13.96 | 14.03 | 13.50 | 13.92 | +2.20% | 27.05 | 5.65% |