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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.39 | 35.63 | 35.15 | 35.49 | +0.34% | 0.78 | 8.51% |
| 2025-08-18 | 34.69 | 35.55 | 34.65 | 35.37 | +2.11% | 0.94 | 10.20% |
| 2025-08-15 | 34.01 | 34.77 | 34.01 | 34.64 | +1.58% | 0.48 | 5.41% |
| 2025-08-14 | 35.22 | 35.22 | 34.10 | 34.10 | -3.04% | 0.75 | 8.34% |
| 2025-08-13 | 35.39 | 35.41 | 35.06 | 35.17 | -0.40% | 0.47 | 5.15% |
| 2025-08-12 | 35.30 | 35.47 | 35.01 | 35.31 | 0.00% | 0.42 | 4.55% |
| 2025-08-11 | 34.83 | 35.42 | 34.83 | 35.31 | +1.47% | 0.60 | 6.57% |
| 2025-08-08 | 35.22 | 35.22 | 34.69 | 34.80 | -1.14% | 0.49 | 5.39% |
| 2025-08-07 | 35.43 | 35.76 | 35.08 | 35.20 | -0.65% | 0.70 | 7.60% |
| 2025-08-06 | 34.69 | 35.65 | 34.67 | 35.43 | +1.64% | 1.21 | 13.15% |
| 2025-08-05 | 34.52 | 34.89 | 34.46 | 34.86 | +1.22% | 0.73 | 8.12% |
| 2025-08-04 | 34.01 | 34.55 | 33.86 | 34.44 | +0.67% | 0.44 | 4.92% |
| 2025-08-01 | 34.14 | 34.40 | 33.99 | 34.21 | -0.38% | 0.48 | 5.44% |
| 2025-07-31 | 35.23 | 35.74 | 34.19 | 34.34 | -1.69% | 1.15 | 12.66% |
| 2025-07-30 | 34.42 | 34.95 | 33.89 | 34.93 | +1.10% | 0.81 | 9.01% |
| 2025-07-29 | 34.89 | 34.93 | 34.06 | 34.55 | -0.97% | 0.68 | 7.64% |
| 2025-07-28 | 35.26 | 35.36 | 34.75 | 34.89 | -1.02% | 0.72 | 7.89% |
| 2025-07-25 | 35.00 | 35.30 | 34.89 | 35.25 | +0.54% | 0.86 | 9.38% |
| 2025-07-24 | 34.83 | 35.07 | 34.50 | 35.06 | +1.65% | 0.87 | 9.60% |
| 2025-07-23 | 34.55 | 35.11 | 34.40 | 34.49 | -0.49% | 0.85 | 9.46% |