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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 23.72 | 24.26 | 23.41 | 23.84 | +0.51% | 1.96 | 2.93% |
| 2025-10-21 | 23.50 | 23.93 | 23.18 | 23.72 | +1.50% | 1.85 | 2.79% |
| 2025-10-20 | 23.41 | 23.68 | 23.12 | 23.37 | +0.52% | 1.60 | 2.44% |
| 2025-10-17 | 24.70 | 24.78 | 23.10 | 23.25 | -5.87% | 3.14 | 4.69% |
| 2025-10-16 | 25.12 | 25.42 | 24.50 | 24.70 | -2.26% | 3.28 | 4.71% |
| 2025-10-15 | 25.75 | 25.75 | 24.81 | 25.27 | -2.32% | 4.03 | 5.72% |
| 2025-10-14 | 27.10 | 27.10 | 25.85 | 25.87 | -4.43% | 7.07 | 9.60% |
| 2025-10-13 | 25.00 | 27.08 | 24.81 | 27.07 | +4.80% | 10.10 | 13.59% |
| 2025-10-10 | 25.00 | 26.09 | 24.35 | 25.83 | +3.20% | 6.94 | 9.81% |
| 2025-10-09 | 24.91 | 25.29 | 24.62 | 25.03 | -0.04% | 3.79 | 5.41% |
| 2025-09-30 | 24.59 | 25.26 | 24.59 | 25.04 | +2.67% | 3.99 | 5.70% |
| 2025-09-29 | 24.79 | 24.92 | 24.23 | 24.39 | -0.69% | 3.19 | 4.64% |
| 2025-09-26 | 25.36 | 25.66 | 24.55 | 24.56 | -4.62% | 5.22 | 7.45% |
| 2025-09-25 | 26.32 | 26.68 | 25.66 | 25.75 | -4.63% | 9.22 | 12.66% |
| 2025-09-24 | 26.63 | 29.00 | 26.11 | 27.00 | +2.00% | 15.39 | 20.03% |
| 2025-09-23 | 25.85 | 26.60 | 24.71 | 26.47 | +1.03% | 7.38 | 10.29% |
| 2025-09-22 | 25.20 | 26.35 | 24.70 | 26.20 | +2.79% | 8.29 | 11.53% |
| 2025-09-19 | 24.40 | 25.99 | 24.21 | 25.49 | +3.11% | 8.61 | 12.10% |
| 2025-09-18 | 24.50 | 25.70 | 24.32 | 24.72 | -0.76% | 7.25 | 10.31% |
| 2025-09-17 | 24.53 | 25.85 | 24.51 | 24.91 | +3.96% | 7.37 | 10.39% |