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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.10 | 22.72 | 22.07 | 22.56 | +1.08% | 1.57 | 2.50% |
| 2025-11-18 | 22.06 | 22.51 | 21.86 | 22.32 | +1.04% | 1.46 | 2.33% |
| 2025-11-17 | 21.88 | 22.28 | 21.88 | 22.09 | +1.70% | 0.88 | 1.42% |
| 2025-11-14 | 21.89 | 22.16 | 21.60 | 21.72 | -1.14% | 1.04 | 1.70% |
| 2025-11-13 | 21.98 | 22.17 | 21.83 | 21.97 | -0.41% | 1.08 | 1.75% |
| 2025-11-12 | 22.40 | 22.41 | 22.00 | 22.06 | -2.09% | 1.09 | 1.76% |
| 2025-11-11 | 22.35 | 22.70 | 22.15 | 22.53 | +1.03% | 1.43 | 2.27% |
| 2025-11-10 | 22.09 | 22.34 | 22.08 | 22.30 | +0.77% | 0.89 | 1.44% |
| 2025-11-07 | 22.72 | 22.72 | 22.11 | 22.13 | -2.94% | 1.73 | 2.77% |
| 2025-11-06 | 22.75 | 22.93 | 22.53 | 22.80 | +0.22% | 1.02 | 1.60% |
| 2025-11-05 | 22.70 | 22.92 | 22.60 | 22.75 | -0.79% | 1.11 | 1.74% |
| 2025-11-04 | 23.30 | 23.31 | 22.85 | 22.93 | -1.50% | 1.05 | 1.62% |
| 2025-11-03 | 23.10 | 23.35 | 22.73 | 23.28 | +0.60% | 1.67 | 2.59% |
| 2025-10-31 | 22.90 | 23.25 | 22.71 | 23.14 | +1.05% | 1.23 | 1.90% |
| 2025-10-30 | 23.47 | 23.47 | 22.89 | 22.90 | -2.55% | 1.91 | 2.96% |
| 2025-10-29 | 23.55 | 23.61 | 23.16 | 23.50 | -0.21% | 1.60 | 2.44% |
| 2025-10-28 | 23.30 | 23.82 | 23.28 | 23.55 | -0.21% | 1.58 | 2.39% |
| 2025-10-27 | 23.70 | 24.21 | 23.51 | 23.60 | +1.86% | 2.23 | 3.34% |
| 2025-10-24 | 23.13 | 23.25 | 23.01 | 23.17 | +0.61% | 1.74 | 2.68% |
| 2025-10-23 | 23.35 | 23.59 | 22.79 | 23.03 | -3.40% | 2.29 | 3.55% |