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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.07 | 27.30 | 26.70 | 26.80 | -1.11% | 5.49 | 7.27% |
| 2025-08-18 | 26.91 | 27.41 | 26.53 | 27.10 | +2.61% | 7.78 | 10.28% |
| 2025-08-15 | 25.26 | 26.50 | 25.26 | 26.41 | +3.24% | 5.48 | 7.49% |
| 2025-08-14 | 26.91 | 27.46 | 25.56 | 25.58 | -4.94% | 7.03 | 9.53% |
| 2025-08-13 | 26.60 | 27.64 | 26.50 | 26.91 | +0.07% | 7.53 | 9.94% |
| 2025-08-12 | 26.41 | 27.45 | 26.16 | 26.89 | +1.43% | 8.23 | 10.98% |
| 2025-08-11 | 26.22 | 26.78 | 26.22 | 26.51 | -0.38% | 4.93 | 6.64% |
| 2025-08-08 | 27.19 | 27.74 | 26.50 | 26.61 | -3.10% | 7.12 | 9.46% |
| 2025-08-07 | 27.69 | 28.10 | 27.16 | 27.46 | +0.96% | 12.31 | 15.93% |
| 2025-08-06 | 26.30 | 27.83 | 26.20 | 27.20 | +2.10% | 10.60 | 14.01% |
| 2025-08-05 | 25.50 | 27.18 | 25.50 | 26.64 | +3.78% | 9.49 | 12.75% |
| 2025-08-04 | 24.95 | 25.78 | 24.88 | 25.67 | +1.30% | 3.51 | 4.92% |
| 2025-08-01 | 25.50 | 25.99 | 25.20 | 25.34 | -1.40% | 3.98 | 5.56% |
| 2025-07-31 | 26.35 | 26.62 | 25.50 | 25.70 | -4.60% | 7.72 | 10.55% |
| 2025-07-30 | 25.60 | 27.31 | 24.71 | 26.94 | +3.62% | 11.08 | 15.15% |
| 2025-07-29 | 26.30 | 27.94 | 26.00 | 26.00 | -2.33% | 11.56 | 15.30% |
| 2025-07-28 | 26.40 | 26.99 | 26.12 | 26.62 | -1.44% | 8.88 | 11.96% |
| 2025-07-25 | 25.89 | 28.00 | 25.30 | 27.01 | +5.59% | 14.56 | 19.66% |
| 2025-07-24 | 24.70 | 26.59 | 24.68 | 25.58 | +3.19% | 9.77 | 13.56% |
| 2025-07-23 | 25.06 | 25.65 | 24.51 | 24.79 | -2.82% | 6.71 | 9.54% |