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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.29 | 14.40 | 13.50 | 13.62 | -6.13% | 33.47 | 6.90% |
| 2026-03-20 | 15.09 | 15.15 | 14.50 | 14.51 | -3.07% | 28.14 | 5.49% |
| 2026-03-19 | 15.14 | 15.22 | 14.90 | 14.97 | -3.29% | 30.95 | 5.91% |
| 2026-03-18 | 15.48 | 15.57 | 15.14 | 15.48 | +1.98% | 30.46 | 5.71% |
| 2026-03-17 | 15.48 | 15.98 | 15.17 | 15.18 | -1.43% | 42.25 | 7.80% |
| 2026-03-16 | 14.96 | 15.48 | 14.79 | 15.40 | +2.80% | 44.52 | 8.43% |
| 2026-03-13 | 15.66 | 15.71 | 14.93 | 14.98 | -4.34% | 42.82 | 8.10% |
| 2026-03-12 | 16.20 | 16.30 | 15.57 | 15.66 | -3.39% | 49.16 | 8.93% |
| 2026-03-11 | 16.85 | 16.92 | 16.19 | 16.21 | -4.08% | 53.68 | 9.38% |
| 2026-03-10 | 17.00 | 17.73 | 16.67 | 16.90 | +0.78% | 72.97 | 12.31% |
| 2026-03-09 | 16.00 | 16.82 | 15.89 | 16.77 | +1.57% | 48.75 | 8.55% |
| 2026-03-06 | 16.51 | 16.70 | 16.39 | 16.51 | -0.78% | 32.56 | 5.66% |
| 2026-03-05 | 16.78 | 16.85 | 16.39 | 16.64 | +1.90% | 44.50 | 7.71% |
| 2026-03-04 | 16.11 | 16.66 | 16.11 | 16.33 | -0.37% | 39.81 | 6.97% |
| 2026-03-03 | 17.40 | 17.55 | 16.31 | 16.39 | -5.80% | 71.51 | 12.24% |
| 2026-03-02 | 17.60 | 18.06 | 17.13 | 17.40 | -5.95% | 83.09 | 13.64% |
| 2026-02-27 | 17.80 | 18.70 | 17.66 | 18.50 | +2.95% | 77.12 | 12.10% |
| 2026-02-26 | 18.14 | 18.30 | 17.80 | 17.97 | -0.17% | 61.60 | 9.82% |
| 2026-02-25 | 18.35 | 18.38 | 17.70 | 18.00 | -2.86% | 78.55 | 12.52% |
| 2026-02-24 | 19.39 | 19.46 | 18.18 | 18.53 | -2.47% | 77.45 | 11.91% |