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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 54.23 | 55.00 | 53.32 | 53.83 | +0.33% | 2.02 | 1.21% |
| 2025-09-15 | 55.34 | 55.39 | 53.53 | 53.65 | -2.76% | 2.55 | 1.53% |
| 2025-09-12 | 54.51 | 55.81 | 54.24 | 55.18 | +1.21% | 2.98 | 1.76% |
| 2025-09-11 | 54.09 | 55.39 | 53.23 | 54.52 | +0.85% | 3.93 | 2.36% |
| 2025-09-10 | 54.86 | 55.75 | 53.83 | 54.06 | -1.76% | 2.37 | 1.42% |
| 2025-09-09 | 55.90 | 56.22 | 54.63 | 55.03 | -1.95% | 1.92 | 1.13% |
| 2025-09-08 | 56.48 | 56.52 | 55.32 | 56.12 | +0.43% | 2.75 | 1.60% |
| 2025-09-05 | 53.48 | 56.38 | 53.34 | 55.89 | +4.82% | 4.06 | 2.38% |
| 2025-09-04 | 54.83 | 56.45 | 52.47 | 53.31 | -2.76% | 3.80 | 2.27% |
| 2025-09-03 | 55.47 | 55.92 | 54.49 | 54.83 | -1.24% | 2.55 | 1.51% |
| 2025-09-02 | 55.98 | 56.50 | 54.71 | 55.52 | -0.66% | 3.73 | 2.19% |
| 2025-09-01 | 55.38 | 56.30 | 54.43 | 55.89 | +1.72% | 5.17 | 3.03% |
| 2025-08-29 | 51.43 | 55.64 | 51.43 | 54.94 | +7.01% | 8.44 | 5.05% |
| 2025-08-28 | 51.12 | 51.48 | 49.94 | 51.34 | +0.29% | 4.26 | 2.73% |
| 2025-08-27 | 52.12 | 52.44 | 51.19 | 51.19 | -1.63% | 3.96 | 2.48% |
| 2025-08-26 | 52.08 | 52.83 | 51.45 | 52.04 | -0.42% | 3.09 | 1.92% |
| 2025-08-25 | 53.82 | 53.82 | 51.79 | 52.26 | -1.95% | 6.00 | 3.72% |
| 2025-08-22 | 52.70 | 53.93 | 52.57 | 53.29 | +1.12% | 3.28 | 2.00% |
| 2025-08-21 | 53.09 | 54.33 | 52.34 | 52.70 | -0.58% | 2.96 | 1.81% |
| 2025-08-20 | 52.89 | 54.51 | 52.09 | 53.01 | -1.32% | 4.32 | 2.65% |