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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.36 | 8.56 | 8.27 | 8.53 | +2.65% | 21.18 | 7.23% |
| 2025-12-16 | 8.53 | 8.59 | 8.21 | 8.31 | -3.37% | 20.97 | 7.21% |
| 2025-12-15 | 8.70 | 8.82 | 8.56 | 8.60 | -3.04% | 23.94 | 7.94% |
| 2025-12-12 | 8.82 | 8.99 | 8.76 | 8.87 | +1.49% | 25.29 | 8.20% |
| 2025-12-11 | 9.15 | 9.21 | 8.73 | 8.74 | -4.90% | 41.09 | 13.22% |
| 2025-12-10 | 9.12 | 9.37 | 9.10 | 9.19 | -0.33% | 28.90 | 9.02% |
| 2025-12-09 | 9.42 | 9.52 | 9.16 | 9.22 | -3.66% | 38.16 | 11.79% |
| 2025-12-08 | 9.10 | 9.66 | 9.09 | 9.57 | +3.68% | 54.44 | 16.56% |
| 2025-12-05 | 9.20 | 9.40 | 8.98 | 9.23 | +0.44% | 44.40 | 13.85% |
| 2025-12-04 | 9.47 | 9.60 | 9.15 | 9.19 | -3.47% | 47.01 | 14.50% |
| 2025-12-03 | 9.90 | 9.98 | 9.46 | 9.52 | -4.80% | 56.84 | 16.99% |
| 2025-12-02 | 10.40 | 10.42 | 9.77 | 10.00 | -2.82% | 70.05 | 20.23% |
| 2025-12-01 | 10.51 | 10.72 | 10.17 | 10.29 | -4.10% | 76.76 | 21.27% |
| 2025-11-28 | 10.77 | 11.20 | 10.45 | 10.73 | +1.32% | 90.61 | 24.00% |
| 2025-11-27 | 10.79 | 11.15 | 10.48 | 10.59 | -3.11% | 91.92 | 24.52% |
| 2025-11-26 | 10.96 | 11.45 | 10.80 | 10.93 | +0.28% | 109.80 | 28.51% |
| 2025-11-25 | 10.82 | 11.44 | 10.69 | 10.90 | +1.40% | 150.38 | 38.96% |
| 2025-11-24 | 9.40 | 11.15 | 9.08 | 10.75 | +15.72% | 133.14 | 37.21% |
| 2025-11-21 | 9.02 | 9.74 | 8.70 | 9.29 | +2.09% | 86.90 | 27.14% |
| 2025-11-20 | 9.67 | 9.67 | 9.08 | 9.10 | -4.21% | 57.10 | 17.68% |