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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.18 | 21.29 | 20.50 | 20.97 | -1.22% | 1.13 | 1.94% |
| 2025-12-16 | 21.40 | 21.60 | 20.87 | 21.23 | -1.58% | 1.20 | 2.03% |
| 2025-12-15 | 21.41 | 22.13 | 21.28 | 21.57 | +0.23% | 0.99 | 1.62% |
| 2025-12-12 | 21.43 | 21.70 | 21.20 | 21.52 | +1.13% | 0.82 | 1.37% |
| 2025-12-11 | 22.00 | 22.11 | 21.20 | 21.28 | -3.75% | 1.20 | 1.99% |
| 2025-12-10 | 21.96 | 22.14 | 21.84 | 22.11 | +0.96% | 0.82 | 1.33% |
| 2025-12-09 | 22.33 | 22.48 | 21.88 | 21.90 | -1.62% | 0.95 | 1.52% |
| 2025-12-08 | 22.10 | 22.45 | 22.05 | 22.26 | +0.54% | 0.93 | 1.48% |
| 2025-12-05 | 21.90 | 22.19 | 21.68 | 22.14 | +1.10% | 0.82 | 1.33% |
| 2025-12-04 | 21.91 | 22.15 | 21.82 | 21.90 | -0.86% | 0.65 | 1.06% |
| 2025-12-03 | 22.57 | 22.58 | 22.01 | 22.09 | -2.17% | 1.21 | 1.95% |
| 2025-12-02 | 22.86 | 22.97 | 22.55 | 22.58 | -2.25% | 1.40 | 2.20% |
| 2025-12-01 | 22.50 | 23.44 | 22.17 | 23.10 | +2.39% | 2.88 | 4.52% |
| 2025-11-28 | 22.74 | 22.85 | 22.54 | 22.56 | -0.75% | 1.03 | 1.62% |
| 2025-11-27 | 22.70 | 23.20 | 22.70 | 22.73 | -1.60% | 1.55 | 2.42% |
| 2025-11-26 | 22.70 | 23.69 | 22.41 | 23.10 | +0.87% | 2.61 | 4.03% |
| 2025-11-25 | 22.86 | 23.13 | 22.85 | 22.90 | -0.78% | 1.94 | 3.01% |
| 2025-11-24 | 22.59 | 23.09 | 22.38 | 23.08 | +2.12% | 2.10 | 3.27% |
| 2025-11-21 | 22.70 | 23.24 | 22.22 | 22.60 | -2.21% | 2.34 | 3.66% |
| 2025-11-20 | 22.61 | 23.69 | 22.12 | 23.11 | +2.44% | 2.87 | 4.46% |