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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 59.68 | 60.68 | 59.37 | 60.20 | +1.50% | 3.15 | 1.71% |
| 2025-12-16 | 59.62 | 60.30 | 58.27 | 59.31 | -0.59% | 3.38 | 1.87% |
| 2025-12-15 | 60.98 | 61.49 | 59.34 | 59.66 | -3.02% | 4.07 | 2.21% |
| 2025-12-12 | 54.31 | 62.00 | 54.08 | 61.52 | +12.69% | 9.89 | 5.46% |
| 2025-12-11 | 54.66 | 54.77 | 54.00 | 54.59 | +0.17% | 1.22 | 0.73% |
| 2025-12-10 | 52.91 | 54.78 | 52.86 | 54.50 | +2.62% | 2.12 | 1.28% |
| 2025-12-09 | 52.41 | 53.80 | 52.17 | 53.11 | +1.22% | 1.60 | 0.98% |
| 2025-12-08 | 52.17 | 52.75 | 51.87 | 52.47 | +0.75% | 1.36 | 0.85% |
| 2025-12-05 | 52.28 | 52.45 | 51.46 | 52.08 | -0.57% | 2.17 | 1.37% |
| 2025-12-04 | 53.72 | 53.72 | 52.00 | 52.38 | -2.31% | 1.83 | 1.13% |
| 2025-12-03 | 54.05 | 54.45 | 53.37 | 53.62 | -0.22% | 0.85 | 0.52% |
| 2025-12-02 | 54.46 | 54.65 | 53.63 | 53.74 | -1.32% | 0.98 | 0.59% |
| 2025-12-01 | 53.30 | 54.74 | 53.00 | 54.46 | +2.35% | 1.78 | 1.07% |
| 2025-11-28 | 52.69 | 53.23 | 52.33 | 53.21 | +1.66% | 1.17 | 0.72% |
| 2025-11-27 | 52.65 | 53.86 | 52.20 | 52.34 | -0.61% | 1.69 | 1.04% |
| 2025-11-26 | 53.18 | 54.06 | 52.56 | 52.66 | -0.59% | 1.63 | 1.00% |
| 2025-11-25 | 52.54 | 53.79 | 51.80 | 52.97 | +1.18% | 1.89 | 1.17% |
| 2025-11-24 | 52.10 | 52.78 | 51.46 | 52.35 | +1.73% | 2.27 | 1.42% |
| 2025-11-21 | 54.25 | 54.50 | 51.08 | 51.46 | -7.58% | 4.59 | 2.87% |
| 2025-11-20 | 56.00 | 57.47 | 55.26 | 55.68 | +0.34% | 3.87 | 2.24% |