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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.00 | 17.28 | 16.31 | 16.41 | -5.53% | 1.02 | 1.79% |
| 2026-03-20 | 17.93 | 18.15 | 17.34 | 17.37 | -2.74% | 0.71 | 1.19% |
| 2026-03-19 | 18.08 | 18.23 | 17.80 | 17.86 | -2.56% | 0.61 | 1.01% |
| 2026-03-18 | 18.05 | 18.38 | 17.95 | 18.33 | +1.66% | 0.66 | 1.07% |
| 2026-03-17 | 18.78 | 18.79 | 18.02 | 18.03 | -3.69% | 0.82 | 1.60% |
| 2026-03-16 | 18.47 | 18.72 | 18.22 | 18.72 | +1.35% | 0.55 | 1.07% |
| 2026-03-13 | 18.70 | 18.95 | 18.38 | 18.47 | -1.60% | 0.60 | 1.14% |
| 2026-03-12 | 19.00 | 19.08 | 18.70 | 18.77 | -1.62% | 0.58 | 1.10% |
| 2026-03-11 | 19.28 | 19.79 | 19.07 | 19.08 | -1.04% | 0.71 | 1.31% |
| 2026-03-10 | 18.95 | 19.33 | 18.95 | 19.28 | +2.61% | 0.71 | 1.32% |
| 2026-03-09 | 18.98 | 18.98 | 18.27 | 18.79 | -2.34% | 0.98 | 1.88% |
| 2026-03-06 | 19.21 | 19.28 | 19.11 | 19.24 | +0.10% | 0.47 | 0.87% |
| 2026-03-05 | 19.11 | 19.56 | 19.10 | 19.22 | +1.91% | 0.81 | 1.50% |
| 2026-03-04 | 19.10 | 19.25 | 18.83 | 18.86 | -1.51% | 0.64 | 1.20% |
| 2026-03-03 | 19.83 | 20.14 | 19.13 | 19.15 | -2.79% | 1.03 | 1.88% |
| 2026-03-02 | 20.30 | 20.44 | 19.66 | 19.70 | -4.69% | 1.33 | 2.37% |
| 2026-02-27 | 20.53 | 20.81 | 20.40 | 20.67 | 0.00% | 0.81 | 1.41% |
| 2026-02-26 | 20.78 | 20.86 | 20.48 | 20.67 | -0.39% | 0.84 | 1.45% |
| 2026-02-25 | 20.69 | 20.83 | 20.45 | 20.75 | +1.02% | 0.77 | 1.32% |
| 2026-02-24 | 20.45 | 20.63 | 20.22 | 20.54 | +1.58% | 0.62 | 1.07% |