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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.38 | 23.40 | 22.70 | 22.76 | -2.02% | 2.88 | 4.49% |
| 2026-01-15 | 22.24 | 23.33 | 22.24 | 23.23 | +3.34% | 4.01 | 6.23% |
| 2026-01-14 | 22.16 | 22.97 | 22.16 | 22.48 | +1.35% | 2.52 | 3.98% |
| 2026-01-13 | 23.02 | 23.08 | 22.10 | 22.18 | -3.52% | 2.44 | 3.86% |
| 2026-01-12 | 22.55 | 23.17 | 22.55 | 22.99 | +1.55% | 3.22 | 5.02% |
| 2026-01-09 | 22.41 | 22.73 | 22.30 | 22.64 | +0.76% | 2.23 | 3.52% |
| 2026-01-08 | 22.41 | 23.00 | 22.31 | 22.47 | -0.84% | 2.60 | 4.11% |
| 2026-01-07 | 21.98 | 22.92 | 21.96 | 22.66 | +3.56% | 4.55 | 7.20% |
| 2026-01-06 | 21.49 | 21.97 | 21.40 | 21.88 | +1.77% | 1.81 | 2.96% |
| 2026-01-05 | 21.13 | 21.50 | 21.06 | 21.50 | +1.80% | 1.29 | 2.15% |
| 2025-12-31 | 21.28 | 21.36 | 21.06 | 21.12 | -0.28% | 0.94 | 1.58% |
| 2025-12-30 | 21.26 | 21.34 | 21.06 | 21.18 | -0.38% | 0.78 | 1.32% |
| 2025-12-29 | 21.35 | 21.51 | 21.22 | 21.26 | -0.75% | 0.78 | 1.31% |
| 2025-12-26 | 21.77 | 21.82 | 21.40 | 21.42 | -1.97% | 1.22 | 2.02% |
| 2025-12-25 | 21.78 | 21.97 | 21.43 | 21.85 | +1.16% | 1.42 | 2.33% |
| 2025-12-24 | 21.50 | 21.74 | 21.30 | 21.60 | +0.70% | 0.98 | 1.63% |
| 2025-12-23 | 21.45 | 21.90 | 21.40 | 21.45 | -0.42% | 1.34 | 2.20% |
| 2025-12-22 | 21.10 | 21.66 | 21.02 | 21.54 | +1.84% | 1.22 | 2.03% |
| 2025-12-19 | 21.16 | 21.48 | 20.90 | 21.15 | -1.72% | 1.73 | 2.91% |
| 2025-12-18 | 22.70 | 23.23 | 21.50 | 21.52 | +2.62% | 3.18 | 5.08% |