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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.00 | 26.03 | 24.91 | 25.51 | +1.27% | 8.81 | 12.29% |
| 2025-07-21 | 25.12 | 25.47 | 25.05 | 25.19 | -2.10% | 6.55 | 9.26% |
| 2025-07-18 | 24.80 | 25.88 | 24.20 | 25.73 | +3.37% | 10.73 | 15.36% |
| 2025-07-17 | 23.85 | 24.99 | 23.81 | 24.89 | +3.88% | 7.78 | 11.30% |
| 2025-07-16 | 23.81 | 24.29 | 23.80 | 23.96 | +0.13% | 3.03 | 4.50% |
| 2025-07-15 | 24.20 | 24.38 | 23.68 | 23.93 | -1.12% | 3.74 | 5.56% |
| 2025-07-14 | 24.25 | 24.48 | 23.91 | 24.20 | -0.25% | 3.75 | 5.53% |
| 2025-07-11 | 24.10 | 24.39 | 23.64 | 24.26 | +0.66% | 4.74 | 7.01% |
| 2025-07-10 | 23.85 | 24.30 | 23.67 | 24.10 | +0.37% | 5.13 | 7.65% |
| 2025-07-09 | 24.68 | 24.96 | 23.91 | 24.01 | -3.26% | 8.11 | 11.86% |
| 2025-07-08 | 24.88 | 25.13 | 24.46 | 24.82 | -0.24% | 8.26 | 11.87% |
| 2025-07-07 | 24.72 | 25.03 | 24.31 | 24.88 | +1.43% | 7.54 | 10.89% |
| 2025-07-04 | 25.26 | 25.60 | 24.20 | 24.53 | -4.89% | 10.42 | 15.11% |
| 2025-07-03 | 26.01 | 26.67 | 25.43 | 25.79 | -1.75% | 12.80 | 17.60% |
| 2025-07-02 | 27.12 | 28.35 | 26.20 | 26.25 | -8.89% | 19.90 | 26.11% |
| 2025-07-01 | 26.01 | 30.17 | 26.00 | 28.81 | +14.60% | 29.92 | 37.69% |
| 2025-06-30 | 22.01 | 25.14 | 21.86 | 25.14 | +20.00% | 8.88 | 13.04% |
| 2025-06-27 | 21.08 | 21.23 | 20.86 | 20.95 | -0.29% | 1.45 | 2.46% |
| 2025-06-26 | 21.20 | 21.63 | 21.00 | 21.01 | -0.90% | 2.18 | 3.66% |
| 2025-06-25 | 20.74 | 21.25 | 20.57 | 21.20 | +2.22% | 2.53 | 4.31% |