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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 52.81 | 54.61 | 52.59 | 53.72 | +2.45% | 3.92 | 2.37% |
| 2025-08-18 | 51.60 | 52.81 | 51.02 | 52.44 | +2.94% | 2.79 | 1.74% |
| 2025-08-15 | 50.63 | 51.21 | 50.40 | 50.94 | +0.59% | 1.58 | 1.01% |
| 2025-08-14 | 51.71 | 51.83 | 50.43 | 50.64 | -1.97% | 1.71 | 1.09% |
| 2025-08-13 | 50.66 | 51.82 | 50.34 | 51.66 | +2.43% | 2.03 | 1.29% |
| 2025-08-12 | 50.70 | 51.03 | 50.18 | 50.43 | -0.65% | 1.65 | 1.06% |
| 2025-08-11 | 52.78 | 53.13 | 50.53 | 50.76 | +0.26% | 2.23 | 1.42% |
| 2025-08-08 | 50.80 | 50.94 | 50.22 | 50.63 | +0.47% | 0.93 | 0.60% |
| 2025-08-07 | 51.22 | 51.36 | 50.06 | 50.39 | -1.27% | 1.33 | 0.86% |
| 2025-08-06 | 50.91 | 51.21 | 50.66 | 51.04 | +0.08% | 0.80 | 0.51% |
| 2025-08-05 | 50.72 | 51.19 | 50.34 | 51.00 | +0.87% | 1.08 | 0.69% |
| 2025-08-04 | 50.17 | 50.75 | 49.52 | 50.56 | +0.58% | 1.49 | 0.97% |
| 2025-08-01 | 51.64 | 51.79 | 49.95 | 50.27 | -2.64% | 1.75 | 1.12% |
| 2025-07-31 | 53.13 | 53.33 | 51.55 | 51.64 | -3.18% | 2.14 | 1.33% |
| 2025-07-30 | 52.98 | 54.09 | 52.69 | 53.33 | +0.85% | 1.54 | 0.94% |
| 2025-07-29 | 53.48 | 53.48 | 52.45 | 52.88 | -1.17% | 1.59 | 0.98% |
| 2025-07-28 | 54.65 | 55.03 | 53.23 | 53.51 | -1.79% | 1.85 | 1.12% |
| 2025-07-25 | 54.93 | 55.71 | 54.43 | 54.49 | -0.44% | 1.82 | 1.08% |
| 2025-07-24 | 52.70 | 55.03 | 52.69 | 54.73 | +3.62% | 2.40 | 1.44% |
| 2025-07-23 | 52.72 | 54.04 | 52.37 | 52.81 | +0.36% | 1.64 | 1.00% |