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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 63.78 | 66.59 | 63.50 | 66.10 | +2.58% | 4.93 | 2.44% |
| 2026-04-20 | 72.90 | 73.00 | 63.25 | 64.44 | -12.08% | 10.97 | 5.43% |
| 2026-04-17 | 71.40 | 73.50 | 70.98 | 73.29 | +2.33% | 2.27 | 1.02% |
| 2026-04-16 | 69.22 | 71.91 | 69.05 | 71.62 | +3.75% | 1.80 | 0.83% |
| 2026-04-15 | 71.99 | 72.48 | 68.61 | 69.03 | -3.59% | 1.97 | 0.91% |
| 2026-04-14 | 70.98 | 72.28 | 70.79 | 71.60 | +1.37% | 1.52 | 0.69% |
| 2026-04-13 | 72.38 | 72.38 | 69.42 | 70.63 | -2.20% | 2.12 | 0.98% |
| 2026-04-10 | 72.29 | 73.04 | 71.59 | 72.22 | +0.91% | 1.87 | 0.84% |
| 2026-04-09 | 69.96 | 72.82 | 69.62 | 71.57 | +1.98% | 2.16 | 0.98% |
| 2026-04-08 | 67.28 | 71.38 | 66.98 | 70.18 | +6.41% | 2.77 | 1.29% |
| 2026-04-07 | 66.30 | 67.00 | 65.33 | 65.95 | +0.55% | 0.89 | 0.43% |
| 2026-04-03 | 66.67 | 66.97 | 65.43 | 65.59 | -1.75% | 0.90 | 0.44% |
| 2026-04-02 | 67.25 | 67.51 | 66.34 | 66.76 | -0.79% | 1.22 | 0.59% |
| 2026-04-01 | 66.36 | 67.59 | 65.67 | 67.29 | +2.64% | 1.69 | 0.82% |
| 2026-03-31 | 66.85 | 67.88 | 65.56 | 65.56 | -2.22% | 1.31 | 0.64% |
| 2026-03-30 | 67.38 | 67.80 | 66.00 | 67.05 | -1.14% | 1.56 | 0.76% |
| 2026-03-27 | 63.75 | 68.28 | 63.02 | 67.82 | +5.51% | 3.34 | 1.63% |
| 2026-03-26 | 65.26 | 65.70 | 63.86 | 64.28 | -1.41% | 1.39 | 0.70% |
| 2026-03-25 | 64.65 | 66.37 | 64.50 | 65.20 | +0.93% | 2.00 | 0.99% |
| 2026-03-24 | 62.66 | 64.64 | 62.00 | 64.60 | +4.96% | 3.17 | 1.61% |