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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.16 | 6.25 | 6.14 | 6.19 | 0.00% | 3.76 | 1.75% |
| 2025-10-21 | 6.15 | 6.20 | 6.12 | 6.19 | +0.81% | 3.98 | 1.85% |
| 2025-10-20 | 6.16 | 6.19 | 6.10 | 6.14 | +0.82% | 3.25 | 1.52% |
| 2025-10-17 | 6.20 | 6.26 | 6.08 | 6.09 | -1.77% | 4.64 | 2.16% |
| 2025-10-16 | 6.31 | 6.32 | 6.19 | 6.20 | -2.21% | 5.33 | 2.45% |
| 2025-10-15 | 6.30 | 6.35 | 6.26 | 6.34 | +0.63% | 4.02 | 1.83% |
| 2025-10-14 | 6.44 | 6.49 | 6.27 | 6.30 | -2.02% | 7.13 | 3.21% |
| 2025-10-13 | 6.27 | 6.46 | 6.21 | 6.43 | -3.02% | 7.50 | 3.38% |
| 2025-10-10 | 6.76 | 6.77 | 6.61 | 6.63 | -2.79% | 9.49 | 4.09% |
| 2025-10-09 | 6.81 | 6.86 | 6.72 | 6.82 | +0.29% | 11.95 | 5.04% |
| 2025-09-30 | 6.68 | 6.85 | 6.62 | 6.80 | +3.66% | 13.13 | 5.59% |
| 2025-09-29 | 6.52 | 6.60 | 6.43 | 6.56 | -0.30% | 6.53 | 2.88% |
| 2025-09-26 | 6.72 | 6.75 | 6.56 | 6.58 | -1.79% | 8.87 | 3.85% |
| 2025-09-25 | 6.52 | 6.94 | 6.49 | 6.70 | +2.60% | 14.83 | 6.32% |
| 2025-09-24 | 6.39 | 6.54 | 6.36 | 6.53 | +1.40% | 6.57 | 2.92% |
| 2025-09-23 | 6.60 | 6.62 | 6.33 | 6.44 | -2.72% | 8.54 | 3.82% |
| 2025-09-22 | 6.66 | 6.68 | 6.56 | 6.62 | -0.75% | 6.34 | 2.76% |
| 2025-09-19 | 6.66 | 6.74 | 6.63 | 6.67 | -0.15% | 7.64 | 3.29% |
| 2025-09-18 | 6.86 | 6.93 | 6.62 | 6.68 | -3.05% | 13.96 | 5.90% |
| 2025-09-17 | 7.08 | 7.09 | 6.84 | 6.89 | -1.99% | 15.53 | 6.46% |