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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 72.73 | 76.80 | 72.27 | 72.98 | +1.94% | 5.08 | 2.23% |
| 2026-01-15 | 71.50 | 73.25 | 71.13 | 71.59 | -0.29% | 3.55 | 1.61% |
| 2026-01-14 | 70.74 | 72.88 | 69.50 | 71.80 | +2.47% | 5.79 | 2.65% |
| 2026-01-13 | 72.00 | 72.14 | 68.71 | 70.07 | -0.92% | 4.08 | 1.90% |
| 2026-01-12 | 68.00 | 71.95 | 68.00 | 70.72 | +5.68% | 6.41 | 2.98% |
| 2026-01-09 | 66.20 | 67.53 | 65.60 | 66.92 | +0.38% | 2.99 | 1.46% |
| 2026-01-08 | 68.30 | 68.68 | 66.05 | 66.67 | -3.24% | 3.54 | 1.73% |
| 2026-01-07 | 64.97 | 70.88 | 64.59 | 68.90 | +6.02% | 6.55 | 3.10% |
| 2026-01-06 | 64.67 | 65.47 | 63.44 | 64.99 | +0.98% | 3.47 | 1.75% |
| 2026-01-05 | 61.98 | 64.64 | 61.97 | 64.36 | +4.23% | 3.86 | 1.97% |
| 2025-12-31 | 61.69 | 62.37 | 61.28 | 61.75 | -0.10% | 1.33 | 0.70% |
| 2025-12-30 | 61.44 | 62.46 | 61.09 | 61.81 | -0.29% | 2.01 | 1.06% |
| 2025-12-29 | 62.97 | 62.98 | 61.03 | 61.99 | -0.50% | 2.84 | 1.50% |
| 2025-12-26 | 61.50 | 62.62 | 61.25 | 62.30 | +1.76% | 2.34 | 1.23% |
| 2025-12-25 | 61.03 | 61.63 | 60.35 | 61.22 | -0.65% | 1.78 | 0.95% |
| 2025-12-24 | 60.88 | 62.12 | 60.03 | 61.62 | +1.05% | 3.15 | 1.68% |
| 2025-12-23 | 60.85 | 62.43 | 60.70 | 60.98 | +0.31% | 2.48 | 1.32% |
| 2025-12-22 | 61.00 | 61.38 | 60.12 | 60.79 | +0.08% | 2.18 | 1.17% |
| 2025-12-19 | 59.92 | 61.16 | 59.04 | 60.74 | +1.57% | 2.64 | 1.42% |
| 2025-12-18 | 59.93 | 61.39 | 59.61 | 59.80 | -0.66% | 2.41 | 1.31% |