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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 70.39 | 70.49 | 68.75 | 68.88 | -1.73% | 2.31 | 1.08% |
| 2026-02-12 | 68.96 | 71.18 | 68.15 | 70.09 | +1.18% | 2.70 | 1.26% |
| 2026-02-11 | 66.55 | 69.64 | 66.55 | 69.27 | +4.15% | 2.97 | 1.40% |
| 2026-02-10 | 67.15 | 67.30 | 66.21 | 66.51 | -0.86% | 1.46 | 0.71% |
| 2026-02-09 | 67.70 | 67.70 | 66.43 | 67.09 | +0.81% | 1.82 | 0.88% |
| 2026-02-06 | 68.06 | 68.49 | 66.55 | 66.55 | -2.53% | 2.26 | 1.09% |
| 2026-02-05 | 69.00 | 69.20 | 67.61 | 68.28 | -1.12% | 1.60 | 0.76% |
| 2026-02-04 | 69.22 | 69.65 | 67.70 | 69.05 | -0.07% | 1.94 | 0.92% |
| 2026-02-03 | 66.33 | 69.26 | 65.90 | 69.10 | +5.43% | 3.69 | 1.76% |
| 2026-02-02 | 66.58 | 67.80 | 65.16 | 65.54 | -2.41% | 3.95 | 1.93% |
| 2026-01-30 | 68.01 | 69.24 | 65.27 | 67.16 | -3.00% | 4.30 | 2.08% |
| 2026-01-29 | 70.81 | 71.66 | 69.00 | 69.24 | -2.20% | 3.48 | 1.61% |
| 2026-01-28 | 70.20 | 71.50 | 69.26 | 70.80 | +0.73% | 3.81 | 1.76% |
| 2026-01-27 | 69.74 | 71.54 | 68.85 | 70.29 | +1.30% | 5.37 | 2.51% |
| 2026-01-26 | 70.70 | 71.79 | 68.81 | 69.39 | -3.06% | 7.09 | 3.32% |
| 2026-01-23 | 72.81 | 73.47 | 71.31 | 71.58 | -1.46% | 4.39 | 1.98% |
| 2026-01-22 | 72.19 | 73.58 | 71.70 | 72.64 | +1.21% | 4.25 | 1.91% |
| 2026-01-21 | 72.49 | 73.37 | 71.32 | 71.77 | -1.68% | 3.47 | 1.56% |
| 2026-01-20 | 73.99 | 74.48 | 71.20 | 73.00 | -0.68% | 3.29 | 1.48% |
| 2026-01-19 | 72.89 | 74.99 | 72.05 | 73.50 | +0.71% | 4.11 | 1.81% |