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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 52.72 | 53.03 | 52.26 | 52.63 | -0.32% | 1.41 | 0.87% |
| 2025-07-21 | 52.89 | 53.32 | 52.43 | 52.79 | -0.45% | 1.41 | 0.87% |
| 2025-07-18 | 53.05 | 53.23 | 52.40 | 53.03 | +0.28% | 1.42 | 0.88% |
| 2025-07-17 | 51.50 | 53.05 | 51.50 | 52.88 | +2.22% | 1.96 | 1.21% |
| 2025-07-16 | 51.55 | 52.02 | 51.19 | 51.74 | +0.27% | 1.34 | 0.84% |
| 2025-07-15 | 50.80 | 52.62 | 50.67 | 51.60 | +1.03% | 2.59 | 1.62% |
| 2025-07-14 | 51.43 | 52.62 | 50.65 | 51.07 | +0.53% | 1.59 | 1.00% |
| 2025-07-11 | 49.82 | 51.62 | 49.45 | 50.80 | +2.17% | 2.05 | 1.31% |
| 2025-07-10 | 49.46 | 50.02 | 49.22 | 49.72 | +0.61% | 0.80 | 0.52% |
| 2025-07-09 | 50.44 | 50.44 | 49.26 | 49.43 | -1.49% | 1.05 | 0.68% |
| 2025-07-08 | 50.14 | 50.54 | 49.85 | 50.17 | +0.04% | 1.36 | 0.87% |
| 2025-07-07 | 49.02 | 50.62 | 48.76 | 50.15 | +2.31% | 2.38 | 1.53% |
| 2025-07-04 | 48.66 | 49.73 | 48.56 | 49.02 | +0.42% | 1.29 | 0.84% |
| 2025-07-03 | 49.25 | 50.49 | 48.68 | 48.81 | -0.88% | 1.80 | 1.18% |
| 2025-07-02 | 48.88 | 50.09 | 48.64 | 49.25 | +0.75% | 2.10 | 1.37% |
| 2025-07-01 | 49.55 | 50.00 | 48.41 | 48.88 | -1.35% | 1.38 | 0.91% |
| 2025-06-30 | 48.34 | 50.02 | 47.80 | 49.55 | +2.82% | 2.72 | 1.79% |
| 2025-06-27 | 47.71 | 49.26 | 47.71 | 48.19 | +1.39% | 2.17 | 1.44% |
| 2025-06-26 | 48.56 | 48.57 | 47.40 | 47.53 | -1.93% | 1.43 | 0.96% |
| 2025-06-25 | 48.31 | 48.67 | 48.09 | 48.47 | +0.26% | 1.42 | 0.94% |