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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.40 | 28.63 | 26.77 | 26.90 | -7.31% | 0.38 | 2.03% |
| 2026-03-20 | 30.09 | 30.31 | 29.01 | 29.02 | -3.78% | 0.35 | 1.73% |
| 2026-03-19 | 30.41 | 30.94 | 30.00 | 30.16 | -1.21% | 0.33 | 1.58% |
| 2026-03-18 | 30.33 | 30.63 | 30.14 | 30.53 | +0.89% | 0.22 | 1.08% |
| 2026-03-17 | 30.30 | 30.72 | 30.20 | 30.26 | -0.20% | 0.27 | 1.31% |
| 2026-03-16 | 30.05 | 30.34 | 30.05 | 30.32 | +0.43% | 0.15 | 0.75% |
| 2026-03-13 | 30.36 | 30.65 | 30.08 | 30.19 | -0.30% | 0.20 | 0.96% |
| 2026-03-12 | 30.53 | 30.62 | 30.17 | 30.28 | -0.82% | 0.21 | 1.00% |
| 2026-03-11 | 30.98 | 31.12 | 30.46 | 30.53 | -1.42% | 0.20 | 0.96% |
| 2026-03-10 | 30.78 | 30.98 | 30.46 | 30.97 | +1.61% | 0.26 | 1.26% |
| 2026-03-09 | 30.27 | 30.82 | 30.11 | 30.48 | -0.33% | 0.27 | 1.32% |
| 2026-03-06 | 29.90 | 30.64 | 29.81 | 30.58 | +2.31% | 0.27 | 1.30% |
| 2026-03-05 | 30.20 | 30.35 | 29.83 | 29.89 | -0.03% | 0.23 | 1.12% |
| 2026-03-04 | 29.70 | 30.01 | 29.50 | 29.90 | +0.40% | 0.28 | 1.39% |
| 2026-03-03 | 30.38 | 30.79 | 29.71 | 29.78 | -1.98% | 0.41 | 2.00% |
| 2026-03-02 | 31.39 | 31.39 | 30.20 | 30.38 | -3.95% | 0.50 | 2.40% |
| 2026-02-27 | 31.90 | 32.09 | 31.48 | 31.63 | -1.22% | 0.33 | 1.55% |
| 2026-02-26 | 31.87 | 32.30 | 31.73 | 32.02 | +0.47% | 0.27 | 1.25% |
| 2026-02-25 | 31.84 | 32.19 | 31.80 | 31.87 | +0.16% | 0.27 | 1.22% |
| 2026-02-24 | 31.73 | 31.99 | 31.55 | 31.82 | +1.02% | 0.27 | 1.24% |