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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.50 | 18.30 | 16.05 | 16.29 | -11.52% | 148.80 | 25.11% |
| 2026-01-15 | 20.40 | 20.90 | 17.56 | 18.41 | -14.89% | 198.03 | 29.98% |
| 2026-01-14 | 20.12 | 22.99 | 20.12 | 21.63 | +3.74% | 246.99 | 32.57% |
| 2026-01-13 | 22.50 | 23.87 | 18.66 | 20.85 | +1.12% | 298.21 | 39.92% |
| 2026-01-12 | 17.98 | 20.62 | 17.71 | 20.62 | +20.02% | 235.89 | 34.96% |
| 2026-01-09 | 14.79 | 17.44 | 14.78 | 17.18 | +14.08% | 184.81 | 32.68% |
| 2026-01-08 | 14.26 | 15.76 | 13.87 | 15.06 | +5.31% | 151.80 | 29.39% |
| 2026-01-07 | 13.67 | 14.93 | 13.67 | 14.30 | +4.69% | 146.10 | 29.16% |
| 2026-01-06 | 13.60 | 13.98 | 13.13 | 13.66 | -1.16% | 160.37 | 33.93% |
| 2026-01-05 | 11.70 | 13.82 | 11.52 | 13.82 | +19.97% | 174.91 | 39.79% |
| 2025-12-31 | 9.76 | 11.52 | 9.68 | 11.52 | +20.00% | 111.65 | 29.54% |
| 2025-12-30 | 9.36 | 10.20 | 9.36 | 9.60 | +7.02% | 81.45 | 24.27% |
| 2025-12-29 | 8.88 | 9.16 | 8.80 | 8.97 | +1.24% | 31.49 | 10.04% |
| 2025-12-26 | 8.79 | 9.04 | 8.71 | 8.86 | -0.23% | 31.54 | 10.21% |
| 2025-12-25 | 8.66 | 9.03 | 8.61 | 8.88 | +2.66% | 38.41 | 12.44% |
| 2025-12-24 | 8.40 | 8.72 | 8.37 | 8.65 | +2.49% | 25.14 | 8.42% |
| 2025-12-23 | 8.53 | 8.57 | 8.39 | 8.44 | -1.63% | 19.36 | 6.57% |
| 2025-12-22 | 8.53 | 8.72 | 8.48 | 8.58 | +0.47% | 25.24 | 8.45% |
| 2025-12-19 | 8.65 | 8.74 | 8.41 | 8.54 | +0.95% | 30.20 | 10.14% |
| 2025-12-18 | 8.42 | 8.69 | 8.40 | 8.46 | -0.82% | 22.19 | 7.47% |