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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.50 | 18.70 | 18.30 | 18.48 | -0.32% | 1.12 | 1.79% |
| 2026-04-20 | 18.13 | 18.75 | 18.11 | 18.54 | +1.26% | 1.28 | 2.05% |
| 2026-04-17 | 18.04 | 18.66 | 18.00 | 18.31 | +1.05% | 1.22 | 1.96% |
| 2026-04-16 | 18.05 | 18.20 | 17.86 | 18.12 | +0.33% | 1.00 | 1.64% |
| 2026-04-15 | 18.43 | 18.51 | 18.02 | 18.06 | -2.06% | 1.14 | 1.84% |
| 2026-04-14 | 18.30 | 18.56 | 18.30 | 18.44 | +0.66% | 1.05 | 1.69% |
| 2026-04-13 | 18.58 | 18.88 | 18.19 | 18.32 | -2.76% | 1.59 | 2.56% |
| 2026-04-10 | 18.82 | 19.21 | 18.82 | 18.84 | -1.41% | 2.00 | 3.12% |
| 2026-04-09 | 18.37 | 19.58 | 18.31 | 19.11 | +2.25% | 3.42 | 5.26% |
| 2026-04-08 | 18.56 | 18.73 | 18.10 | 18.69 | +0.75% | 2.61 | 4.16% |
| 2026-04-07 | 17.84 | 18.77 | 17.71 | 18.55 | +2.94% | 2.67 | 4.28% |
| 2026-04-03 | 16.73 | 18.95 | 16.60 | 18.02 | +8.42% | 3.45 | 5.63% |
| 2026-04-02 | 17.00 | 17.08 | 16.53 | 16.62 | -2.52% | 0.48 | 0.85% |
| 2026-04-01 | 16.89 | 17.15 | 16.76 | 17.05 | +2.65% | 0.66 | 1.15% |
| 2026-03-31 | 16.97 | 17.13 | 16.61 | 16.61 | -2.18% | 0.51 | 0.90% |
| 2026-03-30 | 16.80 | 17.11 | 16.71 | 16.98 | -0.29% | 0.43 | 0.76% |
| 2026-03-27 | 16.47 | 17.15 | 16.40 | 17.03 | +2.53% | 0.62 | 1.08% |
| 2026-03-26 | 17.06 | 17.21 | 16.54 | 16.61 | -2.98% | 0.59 | 1.04% |
| 2026-03-25 | 16.90 | 17.20 | 16.89 | 17.12 | +1.54% | 0.58 | 1.01% |
| 2026-03-24 | 16.84 | 16.95 | 16.37 | 16.86 | +2.74% | 0.72 | 1.27% |