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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.16 | 21.99 | 21.15 | 21.93 | +3.15% | 2.18 | 3.59% |
| 2025-05-23 | 21.08 | 21.83 | 21.01 | 21.26 | +0.47% | 1.98 | 3.30% |
| 2025-05-22 | 21.55 | 22.02 | 21.10 | 21.16 | -2.44% | 1.41 | 2.35% |
| 2025-05-21 | 21.86 | 22.00 | 21.47 | 21.69 | -1.68% | 1.58 | 2.60% |
| 2025-05-20 | 21.34 | 22.09 | 21.15 | 22.06 | +3.37% | 2.26 | 3.69% |
| 2025-05-19 | 21.32 | 21.40 | 20.93 | 21.34 | +0.85% | 0.98 | 1.65% |
| 2025-05-16 | 21.02 | 21.51 | 21.02 | 21.16 | +0.19% | 0.87 | 1.46% |
| 2025-05-15 | 21.60 | 21.76 | 21.11 | 21.12 | -3.25% | 1.20 | 2.01% |
| 2025-05-14 | 21.94 | 22.33 | 21.66 | 21.83 | 0.00% | 1.58 | 2.57% |
| 2025-05-13 | 22.37 | 22.38 | 21.77 | 21.83 | -0.77% | 1.29 | 2.09% |
| 2025-05-12 | 22.01 | 22.20 | 21.87 | 22.00 | +1.06% | 1.37 | 2.22% |
| 2025-05-09 | 22.19 | 22.30 | 21.71 | 21.77 | -2.42% | 1.39 | 2.27% |
| 2025-05-08 | 22.13 | 22.34 | 21.90 | 22.31 | +0.86% | 1.92 | 3.08% |
| 2025-05-07 | 22.07 | 22.90 | 21.79 | 22.12 | +1.98% | 3.89 | 6.21% |
| 2025-05-06 | 20.96 | 21.69 | 20.70 | 21.69 | +4.99% | 1.84 | 3.07% |