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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 47.98 | 48.51 | 47.64 | 48.34 | +1.36% | 1.72 | 1.15% |
| 2025-06-23 | 48.27 | 48.77 | 47.38 | 47.69 | -1.02% | 1.91 | 1.28% |
| 2025-06-20 | 48.72 | 49.50 | 48.09 | 48.18 | -1.35% | 1.12 | 0.74% |
| 2025-06-19 | 47.99 | 49.53 | 47.55 | 48.84 | +2.44% | 2.46 | 1.62% |
| 2025-06-18 | 49.16 | 49.16 | 47.30 | 47.68 | -3.01% | 3.07 | 2.05% |
| 2025-06-17 | 50.04 | 50.14 | 48.98 | 49.16 | -1.77% | 1.54 | 1.00% |
| 2025-06-16 | 49.45 | 51.12 | 49.26 | 50.04 | +0.49% | 2.79 | 1.78% |
| 2025-06-13 | 50.10 | 50.63 | 49.37 | 49.80 | -1.23% | 2.72 | 1.75% |
| 2025-06-12 | 47.89 | 50.91 | 47.66 | 50.42 | +5.09% | 6.11 | 3.95% |
| 2025-06-11 | 46.04 | 48.60 | 46.01 | 47.98 | +4.22% | 4.46 | 2.99% |
| 2025-06-10 | 46.76 | 47.23 | 45.77 | 46.04 | -1.60% | 2.09 | 1.45% |
| 2025-06-09 | 45.79 | 47.28 | 45.33 | 46.78 | +2.99% | 2.14 | 1.48% |
| 2025-06-06 | 46.15 | 46.20 | 45.34 | 45.42 | -1.54% | 0.85 | 0.60% |
| 2025-06-05 | 46.38 | 46.60 | 45.84 | 46.13 | -0.53% | 1.27 | 0.88% |
| 2025-06-04 | 44.21 | 46.62 | 44.08 | 46.38 | +5.21% | 3.05 | 2.13% |
| 2025-06-03 | 44.48 | 44.63 | 43.91 | 44.08 | -0.91% | 0.93 | 0.68% |
| 2025-05-30 | 45.45 | 45.45 | 44.33 | 44.49 | -1.74% | 0.99 | 0.71% |
| 2025-05-29 | 44.35 | 45.42 | 44.14 | 45.28 | +2.13% | 1.09 | 0.78% |
| 2025-05-28 | 44.75 | 45.13 | 44.21 | 44.33 | -0.95% | 1.03 | 0.74% |
| 2025-05-27 | 44.70 | 45.10 | 44.44 | 44.75 | -0.13% | 0.66 | 0.47% |