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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 45.10 | 45.32 | 44.38 | 44.81 | -0.46% | 1.01 | 0.73% |
| 2025-05-23 | 45.23 | 46.25 | 45.02 | 45.02 | -0.46% | 1.28 | 0.90% |
| 2025-05-22 | 45.60 | 46.06 | 45.08 | 45.23 | -1.12% | 0.86 | 0.61% |
| 2025-05-21 | 44.63 | 46.10 | 44.36 | 45.74 | +2.59% | 1.89 | 1.34% |
| 2025-05-20 | 44.24 | 44.98 | 43.81 | 44.59 | +0.89% | 1.23 | 0.89% |
| 2025-05-19 | 44.48 | 44.55 | 43.64 | 44.19 | -1.01% | 1.01 | 0.74% |
| 2025-05-16 | 45.46 | 45.58 | 44.58 | 44.65 | -1.78% | 1.25 | 0.90% |
| 2025-05-15 | 45.37 | 46.65 | 45.05 | 45.45 | -0.30% | 1.74 | 1.22% |
| 2025-05-14 | 45.03 | 46.01 | 44.93 | 45.59 | +0.83% | 1.12 | 0.79% |
| 2025-05-13 | 45.91 | 46.06 | 44.89 | 45.22 | -0.86% | 1.17 | 0.83% |
| 2025-05-12 | 45.65 | 45.97 | 45.34 | 45.61 | +0.30% | 1.00 | 0.70% |
| 2025-05-09 | 45.12 | 46.07 | 44.86 | 45.47 | +0.83% | 1.42 | 1.01% |
| 2025-05-08 | 44.61 | 45.66 | 44.23 | 45.10 | +0.68% | 1.14 | 0.82% |
| 2025-05-07 | 45.76 | 45.91 | 44.43 | 44.79 | -1.49% | 1.45 | 1.04% |
| 2025-05-06 | 43.41 | 45.48 | 43.36 | 45.47 | +6.02% | 2.34 | 1.68% |