蓝晓科技 sz.300487
60.95
+1.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 60.88 | 61.28 | 59.88 | 60.95 | +1.13% | 1.92 | 1.03% |
| 2026-05-21 | 61.68 | 63.34 | 60.27 | 60.27 | -2.84% | 2.85 | 1.49% |
| 2026-05-20 | 60.01 | 62.72 | 59.60 | 62.03 | +2.95% | 2.64 | 1.40% |
| 2026-05-19 | 59.86 | 60.98 | 59.00 | 60.25 | +0.42% | 1.69 | 0.91% |
| 2026-05-18 | 60.10 | 60.70 | 58.50 | 60.00 | -0.79% | 2.21 | 1.20% |
| 2026-05-15 | 62.24 | 62.40 | 59.89 | 60.48 | -1.93% | 2.88 | 1.54% |
| 2026-05-14 | 63.20 | 63.97 | 61.40 | 61.67 | -2.39% | 3.23 | 1.68% |
| 2026-05-13 | 62.90 | 63.81 | 62.35 | 63.18 | +0.51% | 2.31 | 1.19% |
| 2026-05-12 | 63.20 | 63.60 | 62.00 | 62.86 | -0.47% | 2.23 | 1.16% |
| 2026-05-11 | 64.59 | 64.94 | 63.02 | 63.16 | -2.21% | 2.87 | 1.46% |
| 2026-05-08 | 64.88 | 65.55 | 63.59 | 64.59 | -1.07% | 2.56 | 1.29% |
| 2026-05-07 | 65.10 | 65.90 | 64.25 | 65.29 | +0.29% | 2.76 | 1.38% |
| 2026-05-06 | 64.46 | 65.97 | 64.10 | 65.10 | +2.12% | 2.65 | 1.32% |
| 2026-04-30 | 64.98 | 65.20 | 63.32 | 63.75 | -1.94% | 2.08 | 1.05% |
| 2026-04-29 | 64.03 | 65.98 | 63.75 | 65.01 | +0.37% | 2.21 | 1.11% |
| 2026-04-28 | 66.45 | 67.63 | 64.06 | 64.77 | -2.54% | 3.41 | 1.69% |
| 2026-04-27 | 63.93 | 67.80 | 63.55 | 66.46 | +3.99% | 4.25 | 2.07% |
| 2026-04-24 | 63.05 | 64.48 | 62.40 | 63.91 | +0.55% | 2.24 | 1.15% |
| 2026-04-23 | 65.00 | 65.63 | 62.69 | 63.56 | -3.21% | 4.44 | 2.27% |
| 2026-04-22 | 65.46 | 66.59 | 65.34 | 65.67 | -0.65% | 2.28 | 1.12% |