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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 64.43 | 64.92 | 60.66 | 61.55 | -6.37% | 4.10 | 2.12% |
| 2026-03-20 | 66.75 | 68.09 | 65.50 | 65.74 | -1.14% | 2.55 | 1.24% |
| 2026-03-19 | 70.00 | 70.37 | 66.04 | 66.50 | -6.03% | 3.28 | 1.58% |
| 2026-03-18 | 71.05 | 72.37 | 69.05 | 70.77 | -0.04% | 2.33 | 1.08% |
| 2026-03-17 | 73.30 | 74.36 | 70.80 | 70.80 | -3.34% | 3.15 | 1.41% |
| 2026-03-16 | 76.66 | 77.44 | 72.55 | 73.25 | -5.41% | 4.31 | 1.89% |
| 2026-03-13 | 74.63 | 78.82 | 74.31 | 77.44 | +4.21% | 4.94 | 2.07% |
| 2026-03-12 | 72.52 | 74.50 | 72.18 | 74.31 | +2.68% | 3.13 | 1.38% |
| 2026-03-11 | 73.09 | 73.94 | 72.00 | 72.37 | -1.38% | 2.10 | 0.94% |
| 2026-03-10 | 71.63 | 73.66 | 71.53 | 73.38 | +2.73% | 3.27 | 1.45% |
| 2026-03-09 | 72.81 | 73.07 | 69.80 | 71.43 | -2.82% | 3.52 | 1.61% |
| 2026-03-06 | 74.21 | 74.93 | 72.23 | 73.50 | -1.88% | 2.49 | 1.10% |
| 2026-03-05 | 75.99 | 77.10 | 74.00 | 74.91 | -0.39% | 4.81 | 2.06% |
| 2026-03-04 | 74.15 | 77.20 | 74.15 | 75.20 | -0.40% | 5.10 | 2.19% |
| 2026-03-03 | 74.70 | 77.50 | 73.77 | 75.50 | +1.79% | 6.02 | 2.59% |
| 2026-03-02 | 73.84 | 75.80 | 73.45 | 74.17 | -0.72% | 4.00 | 1.75% |
| 2026-02-27 | 72.45 | 74.77 | 71.26 | 74.71 | +0.97% | 4.23 | 1.87% |
| 2026-02-26 | 70.99 | 74.59 | 70.71 | 73.99 | +6.41% | 5.66 | 2.52% |
| 2026-02-25 | 70.76 | 71.48 | 69.10 | 69.53 | -0.53% | 3.86 | 1.79% |
| 2026-02-24 | 69.42 | 70.88 | 68.58 | 69.90 | +1.48% | 2.45 | 1.14% |