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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.59 | 20.94 | 20.39 | 20.74 | +1.42% | 1.83 | 3.15% |
| 2025-06-23 | 19.51 | 20.65 | 19.50 | 20.45 | +2.97% | 2.34 | 4.10% |
| 2025-06-20 | 19.63 | 20.76 | 19.60 | 19.86 | +1.12% | 2.22 | 3.92% |
| 2025-06-19 | 20.00 | 20.25 | 19.60 | 19.64 | -2.39% | 0.99 | 1.78% |
| 2025-06-18 | 20.00 | 20.18 | 19.86 | 20.12 | +0.10% | 0.88 | 1.56% |
| 2025-06-17 | 19.84 | 20.23 | 19.81 | 20.10 | +1.00% | 0.98 | 1.74% |
| 2025-06-16 | 19.58 | 20.01 | 19.51 | 19.90 | +1.63% | 0.83 | 1.48% |
| 2025-06-13 | 20.05 | 20.19 | 19.58 | 19.58 | -2.93% | 1.29 | 2.32% |
| 2025-06-12 | 20.55 | 20.58 | 20.12 | 20.17 | -1.71% | 1.09 | 1.91% |
| 2025-06-11 | 20.35 | 20.78 | 20.33 | 20.52 | +0.79% | 1.04 | 1.80% |
| 2025-06-10 | 21.00 | 21.01 | 20.02 | 20.36 | -3.09% | 1.53 | 2.67% |
| 2025-06-09 | 20.65 | 21.05 | 20.62 | 21.01 | +2.19% | 1.22 | 2.09% |
| 2025-06-06 | 20.78 | 20.96 | 20.50 | 20.56 | -1.53% | 1.07 | 1.85% |
| 2025-06-05 | 20.64 | 21.04 | 20.28 | 20.88 | +1.06% | 1.54 | 2.66% |
| 2025-06-04 | 20.57 | 20.76 | 20.41 | 20.66 | +0.39% | 1.03 | 1.78% |
| 2025-06-03 | 20.58 | 20.97 | 20.48 | 20.58 | -1.06% | 1.12 | 1.92% |
| 2025-05-30 | 21.77 | 21.80 | 20.76 | 20.80 | -5.37% | 2.54 | 4.29% |
| 2025-05-29 | 21.40 | 22.09 | 21.28 | 21.98 | +3.00% | 2.34 | 3.83% |
| 2025-05-28 | 21.91 | 22.14 | 21.33 | 21.34 | -3.61% | 2.25 | 3.72% |
| 2025-05-27 | 21.75 | 22.58 | 21.63 | 22.14 | +0.96% | 3.83 | 6.13% |