蓝宇股份 sz.301585
28.62
+1.89%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.10 | 28.93 | 27.80 | 28.62 | +1.89% | 0.37 | 1.91% |
| 2026-05-21 | 29.53 | 29.76 | 28.03 | 28.09 | -4.81% | 0.54 | 2.75% |
| 2026-05-20 | 28.89 | 29.63 | 28.77 | 29.51 | +2.18% | 0.38 | 1.90% |
| 2026-05-19 | 28.83 | 29.07 | 28.44 | 28.88 | +0.38% | 0.24 | 1.23% |
| 2026-05-18 | 28.90 | 28.90 | 28.22 | 28.77 | +0.10% | 0.28 | 1.46% |
| 2026-05-15 | 28.82 | 29.37 | 28.58 | 28.74 | -1.03% | 0.32 | 1.62% |
| 2026-05-14 | 29.59 | 29.59 | 28.80 | 29.04 | -1.66% | 0.36 | 1.82% |
| 2026-05-13 | 29.17 | 29.87 | 29.00 | 29.53 | +1.58% | 0.44 | 2.20% |
| 2026-05-12 | 30.60 | 30.80 | 28.95 | 29.07 | -5.77% | 0.68 | 3.38% |
| 2026-05-11 | 30.17 | 31.00 | 29.90 | 30.85 | +2.22% | 0.70 | 3.36% |
| 2026-05-08 | 30.01 | 30.20 | 29.66 | 30.18 | +0.33% | 0.48 | 2.34% |
| 2026-05-07 | 30.39 | 30.73 | 29.80 | 30.08 | -0.99% | 0.47 | 2.27% |
| 2026-05-06 | 30.51 | 30.76 | 30.23 | 30.38 | -0.26% | 0.38 | 1.86% |
| 2026-04-30 | 30.75 | 31.00 | 30.28 | 30.46 | -1.39% | 0.35 | 1.68% |
| 2026-04-29 | 31.45 | 31.60 | 30.80 | 30.89 | -2.28% | 0.48 | 2.28% |
| 2026-04-28 | 31.36 | 32.48 | 31.20 | 31.61 | +0.48% | 0.99 | 4.58% |
| 2026-04-27 | 30.35 | 31.96 | 30.22 | 31.46 | +4.62% | 1.26 | 5.87% |
| 2026-04-24 | 28.35 | 30.55 | 28.21 | 30.07 | +5.58% | 1.18 | 5.81% |
| 2026-04-23 | 28.97 | 28.97 | 28.20 | 28.48 | -1.39% | 0.20 | 1.03% |
| 2026-04-22 | 29.59 | 29.59 | 28.77 | 28.88 | -2.60% | 0.28 | 1.42% |