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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.30 | 20.57 | 20.22 | 20.22 | -0.44% | 0.63 | 1.11% |
| 2026-02-12 | 20.58 | 20.68 | 20.31 | 20.31 | -0.93% | 0.70 | 1.22% |
| 2026-02-11 | 20.75 | 20.78 | 20.50 | 20.50 | -1.01% | 0.55 | 0.95% |
| 2026-02-10 | 20.70 | 20.94 | 20.64 | 20.71 | -0.05% | 0.66 | 1.13% |
| 2026-02-09 | 20.51 | 20.75 | 20.47 | 20.72 | +1.92% | 0.75 | 1.29% |
| 2026-02-06 | 20.35 | 20.52 | 20.18 | 20.33 | -0.20% | 0.65 | 1.14% |
| 2026-02-05 | 20.70 | 20.74 | 20.36 | 20.37 | -1.97% | 0.91 | 1.58% |
| 2026-02-04 | 20.67 | 20.85 | 20.62 | 20.78 | -0.10% | 0.75 | 1.30% |
| 2026-02-03 | 20.70 | 20.86 | 20.56 | 20.80 | +1.12% | 0.92 | 1.58% |
| 2026-02-02 | 20.66 | 20.98 | 20.55 | 20.57 | -2.09% | 1.13 | 1.95% |
| 2026-01-30 | 21.57 | 22.01 | 20.90 | 21.01 | -7.20% | 3.09 | 5.19% |
| 2026-01-29 | 22.79 | 23.09 | 22.48 | 22.64 | -3.82% | 3.77 | 5.91% |
| 2026-01-28 | 21.90 | 24.45 | 21.51 | 23.54 | +6.47% | 6.42 | 9.92% |
| 2026-01-27 | 21.60 | 22.23 | 20.96 | 22.11 | +1.94% | 2.13 | 3.50% |
| 2026-01-26 | 22.50 | 22.55 | 21.47 | 21.69 | -4.20% | 2.43 | 3.95% |
| 2026-01-23 | 22.27 | 22.67 | 22.27 | 22.64 | +1.66% | 1.78 | 2.82% |
| 2026-01-22 | 22.70 | 22.73 | 22.20 | 22.27 | -1.81% | 1.90 | 3.03% |
| 2026-01-21 | 22.31 | 22.90 | 21.97 | 22.68 | +0.89% | 2.22 | 3.51% |
| 2026-01-20 | 22.50 | 22.73 | 22.27 | 22.48 | -0.22% | 1.56 | 2.48% |
| 2026-01-19 | 22.92 | 22.92 | 22.50 | 22.53 | -1.01% | 1.69 | 2.67% |