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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.51 | 9.85 | 9.24 | 9.50 | -1.96% | 77.39 | 23.39% |
| 2025-11-18 | 8.62 | 10.16 | 8.53 | 9.69 | +11.51% | 104.79 | 32.42% |
| 2025-11-17 | 7.91 | 9.08 | 7.85 | 8.69 | +12.42% | 70.39 | 23.61% |
| 2025-11-14 | 8.02 | 8.17 | 7.73 | 7.73 | -6.76% | 40.40 | 14.63% |
| 2025-11-13 | 7.97 | 8.29 | 7.81 | 8.29 | +4.54% | 42.95 | 15.26% |
| 2025-11-12 | 7.85 | 8.03 | 7.68 | 7.93 | +1.41% | 33.71 | 12.31% |
| 2025-11-11 | 7.80 | 8.04 | 7.61 | 7.82 | -2.00% | 33.00 | 12.13% |
| 2025-11-10 | 7.80 | 8.30 | 7.71 | 7.98 | +4.18% | 49.00 | 17.60% |
| 2025-11-07 | 7.70 | 7.88 | 7.54 | 7.66 | -1.79% | 30.65 | 11.42% |
| 2025-11-06 | 8.04 | 8.05 | 7.65 | 7.80 | -2.99% | 38.76 | 14.30% |
| 2025-11-05 | 7.61 | 8.16 | 7.54 | 8.04 | +2.29% | 55.76 | 20.40% |
| 2025-11-04 | 7.41 | 7.88 | 7.36 | 7.86 | +3.69% | 48.87 | 18.46% |
| 2025-11-03 | 7.51 | 7.96 | 7.45 | 7.58 | +3.13% | 54.46 | 20.51% |
| 2025-10-31 | 6.66 | 7.78 | 6.66 | 7.35 | +8.73% | 53.83 | 21.44% |
| 2025-10-30 | 6.52 | 7.15 | 6.45 | 6.76 | +8.68% | 36.31 | 15.34% |
| 2025-10-29 | 6.28 | 6.29 | 6.18 | 6.22 | -1.43% | 5.17 | 2.39% |
| 2025-10-28 | 6.24 | 6.37 | 6.22 | 6.31 | +1.12% | 6.29 | 2.87% |
| 2025-10-27 | 6.24 | 6.30 | 6.20 | 6.24 | +0.48% | 4.59 | 2.11% |
| 2025-10-24 | 6.22 | 6.24 | 6.18 | 6.21 | 0.00% | 3.69 | 1.71% |
| 2025-10-23 | 6.17 | 6.22 | 6.11 | 6.21 | +0.32% | 3.46 | 1.61% |