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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.86 | 35.03 | 34.53 | 34.66 | -0.60% | 0.56 | 6.21% |
| 2025-07-21 | 34.61 | 34.95 | 34.44 | 34.87 | +0.72% | 0.59 | 6.58% |
| 2025-07-18 | 34.66 | 34.93 | 34.35 | 34.62 | +0.06% | 0.69 | 7.68% |
| 2025-07-17 | 34.42 | 34.60 | 34.25 | 34.60 | +0.61% | 0.50 | 5.60% |
| 2025-07-16 | 34.73 | 34.88 | 34.25 | 34.39 | -0.89% | 0.61 | 6.77% |
| 2025-07-15 | 35.26 | 35.26 | 34.28 | 34.70 | -1.89% | 1.00 | 11.05% |
| 2025-07-14 | 34.40 | 36.58 | 34.40 | 35.37 | +2.97% | 1.66 | 18.01% |
| 2025-07-11 | 34.50 | 34.90 | 34.22 | 34.35 | -1.12% | 0.59 | 6.55% |
| 2025-07-10 | 34.28 | 35.03 | 34.12 | 34.74 | +1.34% | 0.76 | 8.44% |
| 2025-07-09 | 34.64 | 34.85 | 34.22 | 34.28 | -1.21% | 0.51 | 5.64% |
| 2025-07-08 | 34.14 | 34.85 | 34.00 | 34.70 | +1.76% | 0.72 | 8.06% |
| 2025-07-07 | 33.78 | 34.35 | 33.72 | 34.10 | +0.50% | 0.33 | 3.74% |
| 2025-07-04 | 34.65 | 34.84 | 33.85 | 33.93 | -0.88% | 0.57 | 6.39% |
| 2025-07-03 | 34.60 | 34.65 | 34.11 | 34.23 | -0.90% | 0.48 | 5.42% |
| 2025-07-02 | 34.31 | 34.85 | 34.10 | 34.54 | +1.02% | 0.66 | 7.43% |
| 2025-07-01 | 34.48 | 34.48 | 33.74 | 34.19 | -0.32% | 0.43 | 4.84% |
| 2025-06-30 | 33.88 | 34.43 | 33.88 | 34.30 | +1.21% | 0.54 | 6.09% |
| 2025-06-27 | 33.66 | 34.15 | 33.66 | 33.89 | +0.92% | 0.45 | 5.08% |
| 2025-06-26 | 33.74 | 34.30 | 33.49 | 33.58 | -0.50% | 0.48 | 5.49% |
| 2025-06-25 | 33.51 | 33.85 | 33.39 | 33.75 | +0.54% | 0.49 | 5.65% |