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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.75 | 33.86 | 32.60 | 33.57 | +2.66% | 0.53 | 6.14% |
| 2025-06-23 | 32.00 | 32.98 | 31.85 | 32.70 | +1.33% | 0.42 | 5.00% |
| 2025-06-20 | 32.60 | 33.34 | 32.18 | 32.27 | -1.83% | 0.63 | 7.38% |
| 2025-06-19 | 34.00 | 34.27 | 32.84 | 32.87 | -3.69% | 0.54 | 6.50% |
| 2025-06-18 | 34.25 | 34.45 | 33.80 | 34.13 | -1.04% | 0.40 | 4.78% |
| 2025-06-17 | 34.91 | 35.03 | 34.35 | 34.49 | -1.20% | 0.54 | 6.29% |
| 2025-06-16 | 34.80 | 35.48 | 34.80 | 34.91 | -0.60% | 0.70 | 8.09% |
| 2025-06-13 | 34.95 | 36.00 | 34.06 | 35.12 | -0.43% | 1.22 | 14.18% |
| 2025-06-12 | 34.02 | 35.47 | 33.60 | 35.27 | +3.70% | 1.27 | 14.75% |
| 2025-06-11 | 33.83 | 34.71 | 33.80 | 34.01 | +0.53% | 0.52 | 6.14% |
| 2025-06-10 | 34.38 | 34.53 | 33.22 | 33.83 | -1.66% | 0.61 | 7.26% |
| 2025-06-09 | 34.11 | 34.55 | 33.88 | 34.40 | +0.85% | 0.57 | 6.74% |
| 2025-06-06 | 33.23 | 34.84 | 33.02 | 34.11 | +2.68% | 0.96 | 11.32% |
| 2025-06-05 | 33.10 | 33.29 | 32.80 | 33.22 | +0.03% | 0.34 | 4.16% |
| 2025-06-04 | 33.20 | 33.29 | 32.95 | 33.21 | +0.48% | 0.32 | 3.94% |
| 2025-06-03 | 33.26 | 33.56 | 33.00 | 33.05 | 0.00% | 0.32 | 3.88% |
| 2025-05-30 | 34.07 | 34.20 | 33.03 | 33.05 | -2.97% | 0.46 | 5.57% |
| 2025-05-29 | 33.35 | 34.31 | 33.30 | 34.06 | +1.85% | 0.49 | 5.90% |
| 2025-05-28 | 34.30 | 34.32 | 33.43 | 33.44 | -2.08% | 0.45 | 5.38% |
| 2025-05-27 | 34.19 | 34.23 | 33.24 | 34.15 | -0.18% | 0.58 | 6.91% |