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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 58.12 | 58.80 | 57.16 | 57.50 | -1.27% | 1.91 | 1.07% |
| 2025-10-21 | 58.21 | 58.82 | 57.37 | 58.24 | +0.53% | 1.90 | 1.06% |
| 2025-10-20 | 57.29 | 58.81 | 56.42 | 57.93 | +2.04% | 2.34 | 1.31% |
| 2025-10-17 | 57.50 | 58.93 | 56.55 | 56.77 | -1.15% | 2.56 | 1.44% |
| 2025-10-16 | 59.13 | 59.47 | 57.20 | 57.43 | -3.60% | 2.23 | 1.25% |
| 2025-10-15 | 57.04 | 59.68 | 55.73 | 59.57 | +5.47% | 3.53 | 1.97% |
| 2025-10-14 | 58.46 | 58.70 | 56.32 | 56.48 | -3.06% | 2.44 | 1.38% |
| 2025-10-13 | 56.82 | 58.56 | 55.92 | 58.27 | -0.81% | 2.47 | 1.39% |
| 2025-10-10 | 58.13 | 58.87 | 56.58 | 58.75 | +0.72% | 3.20 | 1.80% |
| 2025-10-09 | 58.00 | 58.59 | 56.83 | 58.33 | +1.40% | 2.76 | 1.55% |
| 2025-09-30 | 58.03 | 58.32 | 57.24 | 57.52 | -0.52% | 2.11 | 1.19% |
| 2025-09-29 | 57.74 | 58.01 | 56.68 | 57.82 | +0.43% | 2.22 | 1.26% |
| 2025-09-26 | 57.62 | 58.82 | 57.23 | 57.57 | -0.03% | 2.11 | 1.19% |
| 2025-09-25 | 58.18 | 59.30 | 57.51 | 57.59 | -2.60% | 3.17 | 1.78% |
| 2025-09-24 | 55.74 | 59.81 | 55.33 | 59.12 | +5.74% | 5.73 | 3.17% |
| 2025-09-23 | 55.45 | 56.80 | 54.33 | 55.91 | +0.56% | 2.84 | 1.66% |
| 2025-09-22 | 56.54 | 56.72 | 55.03 | 55.61 | -1.86% | 2.64 | 1.54% |
| 2025-09-19 | 53.84 | 57.67 | 53.83 | 56.66 | +5.16% | 4.38 | 2.54% |
| 2025-09-18 | 55.22 | 55.58 | 53.36 | 53.88 | -2.03% | 2.76 | 1.64% |
| 2025-09-17 | 53.64 | 55.63 | 53.56 | 55.00 | +2.17% | 2.96 | 1.74% |