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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 54.79 | 56.85 | 54.79 | 55.49 | +1.37% | 2.61 | 1.52% |
| 2025-11-18 | 55.07 | 56.88 | 54.28 | 54.74 | -0.67% | 2.52 | 1.49% |
| 2025-11-17 | 54.53 | 55.99 | 54.38 | 55.11 | +1.36% | 1.93 | 1.14% |
| 2025-11-14 | 55.63 | 55.99 | 54.30 | 54.37 | -2.81% | 1.34 | 0.80% |
| 2025-11-13 | 53.94 | 56.29 | 53.82 | 55.94 | +3.63% | 2.61 | 1.54% |
| 2025-11-12 | 55.48 | 55.49 | 53.60 | 53.98 | -0.52% | 1.48 | 0.89% |
| 2025-11-11 | 55.57 | 55.83 | 54.23 | 54.26 | -2.32% | 2.11 | 1.25% |
| 2025-11-10 | 55.54 | 57.18 | 55.30 | 55.55 | +0.87% | 2.83 | 1.64% |
| 2025-11-07 | 54.19 | 55.69 | 54.03 | 55.07 | +1.64% | 1.97 | 1.17% |
| 2025-11-06 | 53.97 | 54.66 | 53.86 | 54.18 | +0.37% | 1.34 | 0.80% |
| 2025-11-05 | 53.26 | 54.20 | 53.14 | 53.98 | +0.43% | 1.06 | 0.64% |
| 2025-11-04 | 54.70 | 55.80 | 53.26 | 53.75 | -1.86% | 2.20 | 1.32% |
| 2025-11-03 | 55.99 | 56.77 | 54.02 | 54.77 | -1.40% | 2.65 | 1.58% |
| 2025-10-31 | 55.22 | 56.28 | 55.22 | 55.55 | +0.34% | 1.55 | 0.91% |
| 2025-10-30 | 55.60 | 56.84 | 55.30 | 55.36 | -0.49% | 2.20 | 1.28% |
| 2025-10-29 | 55.84 | 56.24 | 55.05 | 55.63 | -0.38% | 1.92 | 1.13% |
| 2025-10-28 | 56.93 | 56.93 | 55.61 | 55.84 | -2.07% | 1.79 | 1.04% |
| 2025-10-27 | 56.16 | 57.76 | 56.03 | 57.02 | +2.35% | 2.26 | 1.29% |
| 2025-10-24 | 57.80 | 58.00 | 55.50 | 55.71 | -3.93% | 3.88 | 2.25% |
| 2025-10-23 | 57.66 | 59.20 | 57.13 | 57.99 | +0.85% | 2.28 | 1.28% |