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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.90 | 20.36 | 19.00 | 19.00 | -5.75% | 97.25 | 14.25% |
| 2026-02-12 | 18.62 | 20.56 | 18.62 | 20.16 | +6.55% | 137.47 | 20.03% |
| 2026-02-11 | 19.30 | 19.73 | 18.71 | 18.92 | -3.57% | 98.16 | 14.81% |
| 2026-02-10 | 20.03 | 20.66 | 19.58 | 19.62 | -1.51% | 138.91 | 19.87% |
| 2026-02-09 | 19.70 | 20.20 | 18.91 | 19.92 | +5.01% | 130.17 | 19.08% |
| 2026-02-06 | 19.01 | 19.79 | 18.52 | 18.97 | -0.84% | 102.84 | 15.35% |
| 2026-02-05 | 19.68 | 20.65 | 19.07 | 19.13 | -5.76% | 123.76 | 18.12% |
| 2026-02-04 | 21.50 | 21.96 | 19.90 | 20.30 | -7.98% | 144.09 | 20.12% |
| 2026-02-03 | 22.25 | 22.89 | 20.74 | 22.06 | +3.23% | 167.97 | 22.15% |
| 2026-02-02 | 22.60 | 23.18 | 21.30 | 21.37 | -8.40% | 172.01 | 22.32% |
| 2026-01-30 | 22.80 | 23.77 | 21.88 | 23.33 | -0.30% | 208.14 | 25.94% |
| 2026-01-29 | 19.61 | 24.43 | 19.61 | 23.40 | +14.93% | 273.40 | 34.43% |
| 2026-01-28 | 22.00 | 22.59 | 20.35 | 20.36 | -8.29% | 184.46 | 24.60% |
| 2026-01-27 | 20.74 | 22.80 | 20.50 | 22.20 | +7.04% | 189.59 | 24.95% |
| 2026-01-26 | 20.63 | 21.20 | 18.50 | 20.74 | +0.92% | 162.74 | 23.31% |
| 2026-01-23 | 19.57 | 20.99 | 18.67 | 20.55 | +7.70% | 174.13 | 25.28% |
| 2026-01-22 | 18.23 | 19.86 | 18.23 | 19.08 | +2.36% | 126.70 | 19.05% |
| 2026-01-21 | 17.58 | 18.97 | 17.00 | 18.64 | +4.84% | 120.07 | 18.99% |
| 2026-01-20 | 17.60 | 18.30 | 17.23 | 17.78 | +5.14% | 127.91 | 20.69% |
| 2026-01-19 | 16.00 | 17.35 | 16.00 | 16.91 | +3.81% | 99.29 | 16.81% |