蓝英装备 sz.300293
19.67
-0.91%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.74 | 20.21 | 19.61 | 19.67 | -0.91% | 2.37 | 3.53% |
| 2026-05-21 | 20.88 | 21.01 | 19.72 | 19.85 | -6.46% | 3.91 | 5.62% |
| 2026-05-20 | 20.32 | 21.40 | 19.93 | 21.22 | +4.02% | 5.10 | 7.21% |
| 2026-05-19 | 19.93 | 20.44 | 19.78 | 20.40 | +1.24% | 2.32 | 3.39% |
| 2026-05-18 | 19.94 | 20.37 | 19.55 | 20.15 | +0.15% | 2.43 | 3.60% |
| 2026-05-15 | 19.48 | 20.48 | 19.45 | 20.12 | +1.93% | 2.96 | 4.34% |
| 2026-05-14 | 19.52 | 20.33 | 19.27 | 19.74 | +1.18% | 2.87 | 4.28% |
| 2026-05-13 | 19.13 | 19.67 | 19.13 | 19.51 | +0.05% | 1.41 | 2.15% |
| 2026-05-12 | 19.51 | 19.97 | 19.31 | 19.50 | -0.76% | 1.73 | 2.60% |
| 2026-05-11 | 19.29 | 19.76 | 19.16 | 19.65 | +2.77% | 1.97 | 2.98% |
| 2026-05-08 | 19.19 | 19.23 | 18.97 | 19.12 | -1.24% | 1.30 | 2.01% |
| 2026-05-07 | 19.00 | 19.44 | 18.75 | 19.36 | +2.11% | 1.82 | 2.79% |
| 2026-05-06 | 18.80 | 19.20 | 18.59 | 18.96 | +1.83% | 1.77 | 2.76% |
| 2026-04-30 | 18.21 | 18.85 | 18.21 | 18.62 | +2.25% | 1.64 | 2.61% |
| 2026-04-29 | 18.89 | 18.89 | 18.05 | 18.21 | -1.57% | 1.40 | 2.26% |
| 2026-04-28 | 18.35 | 19.25 | 18.22 | 18.50 | +3.99% | 2.53 | 3.99% |
| 2026-04-27 | 17.54 | 18.02 | 17.50 | 17.79 | +0.17% | 1.09 | 1.80% |
| 2026-04-24 | 18.07 | 18.62 | 17.76 | 17.76 | -1.72% | 1.40 | 2.27% |
| 2026-04-23 | 18.50 | 18.51 | 17.97 | 18.07 | -0.99% | 1.06 | 1.72% |
| 2026-04-22 | 18.35 | 18.53 | 18.02 | 18.25 | -1.24% | 0.93 | 1.51% |