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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.71 | 29.73 | 29.18 | 29.65 | +0.51% | 0.20 | 0.98% |
| 2026-04-20 | 29.27 | 29.59 | 28.81 | 29.50 | +0.79% | 0.34 | 1.69% |
| 2026-04-17 | 29.08 | 29.96 | 28.63 | 29.27 | +2.34% | 0.44 | 2.18% |
| 2026-04-16 | 27.96 | 28.66 | 27.74 | 28.60 | +2.29% | 0.31 | 1.59% |
| 2026-04-15 | 28.11 | 28.16 | 27.91 | 27.96 | -0.21% | 0.13 | 0.66% |
| 2026-04-14 | 28.05 | 28.10 | 27.76 | 28.02 | +0.47% | 0.13 | 0.71% |
| 2026-04-13 | 28.03 | 28.10 | 27.74 | 27.89 | -0.57% | 0.14 | 0.75% |
| 2026-04-10 | 27.87 | 28.27 | 27.83 | 28.05 | +0.90% | 0.20 | 1.04% |
| 2026-04-09 | 28.10 | 28.10 | 27.77 | 27.80 | -1.42% | 0.16 | 0.86% |
| 2026-04-08 | 27.80 | 28.20 | 27.62 | 28.20 | +2.84% | 0.27 | 1.42% |
| 2026-04-07 | 26.98 | 27.62 | 26.94 | 27.42 | +1.78% | 0.15 | 0.83% |
| 2026-04-03 | 27.70 | 27.70 | 26.86 | 26.94 | -1.89% | 0.14 | 0.76% |
| 2026-04-02 | 27.96 | 27.99 | 27.30 | 27.46 | -1.79% | 0.13 | 0.71% |
| 2026-04-01 | 27.88 | 28.15 | 27.70 | 27.96 | +1.23% | 0.13 | 0.67% |
| 2026-03-31 | 27.90 | 28.17 | 27.46 | 27.62 | -1.11% | 0.14 | 0.73% |
| 2026-03-30 | 27.76 | 27.97 | 27.50 | 27.93 | +0.68% | 0.19 | 0.98% |
| 2026-03-27 | 26.81 | 27.80 | 26.81 | 27.74 | +1.57% | 0.18 | 0.98% |
| 2026-03-26 | 27.91 | 28.07 | 27.18 | 27.31 | -1.76% | 0.16 | 0.85% |
| 2026-03-25 | 27.49 | 27.99 | 27.45 | 27.80 | +1.39% | 0.20 | 1.08% |
| 2026-03-24 | 27.26 | 27.50 | 26.72 | 27.42 | +1.93% | 0.25 | 1.35% |