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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.74 | 23.99 | 23.52 | 23.96 | +1.14% | 1.84 | 2.76% |
| 2025-09-15 | 24.08 | 24.20 | 23.65 | 23.69 | -0.88% | 1.95 | 2.92% |
| 2025-09-12 | 23.65 | 24.28 | 23.51 | 23.90 | +0.50% | 3.08 | 4.57% |
| 2025-09-11 | 23.26 | 23.83 | 22.98 | 23.78 | +2.28% | 2.58 | 3.91% |
| 2025-09-10 | 23.40 | 23.61 | 23.23 | 23.25 | -0.34% | 1.49 | 2.27% |
| 2025-09-09 | 23.77 | 23.77 | 23.15 | 23.33 | -2.47% | 1.88 | 2.85% |
| 2025-09-08 | 23.35 | 24.07 | 23.30 | 23.92 | +1.66% | 2.32 | 3.48% |
| 2025-09-05 | 22.99 | 23.57 | 22.79 | 23.53 | +2.66% | 2.35 | 3.60% |
| 2025-09-04 | 23.90 | 24.15 | 22.41 | 22.92 | -4.94% | 3.82 | 5.84% |
| 2025-09-03 | 24.00 | 25.05 | 23.43 | 24.11 | -0.58% | 4.43 | 6.51% |
| 2025-09-02 | 24.92 | 25.49 | 23.90 | 24.25 | -2.22% | 4.62 | 6.69% |
| 2025-09-01 | 24.86 | 25.37 | 24.70 | 24.80 | -1.31% | 4.78 | 6.86% |
| 2025-08-29 | 26.71 | 26.98 | 24.60 | 25.13 | -9.44% | 13.19 | 18.46% |
| 2025-08-28 | 25.64 | 29.50 | 25.64 | 27.75 | +8.48% | 16.95 | 21.66% |
| 2025-08-27 | 27.09 | 27.36 | 25.51 | 25.58 | -5.99% | 7.35 | 9.83% |
| 2025-08-26 | 27.50 | 27.60 | 26.97 | 27.21 | -1.41% | 5.69 | 7.43% |
| 2025-08-25 | 27.10 | 27.85 | 26.75 | 27.60 | +2.37% | 9.90 | 12.90% |
| 2025-08-22 | 26.23 | 27.31 | 26.08 | 26.96 | +3.57% | 8.00 | 10.66% |
| 2025-08-21 | 26.90 | 27.11 | 25.87 | 26.03 | -3.45% | 5.44 | 7.37% |
| 2025-08-20 | 26.56 | 27.16 | 25.87 | 26.96 | +0.60% | 6.10 | 8.21% |