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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.51 | 31.93 | 31.39 | 31.50 | -0.44% | 0.24 | 1.11% |
| 2026-02-12 | 32.39 | 32.39 | 31.50 | 31.64 | -1.22% | 0.29 | 1.35% |
| 2026-02-11 | 32.06 | 32.45 | 31.76 | 32.03 | -0.19% | 0.26 | 1.17% |
| 2026-02-10 | 32.53 | 32.71 | 32.09 | 32.09 | -1.59% | 0.37 | 1.66% |
| 2026-02-09 | 32.60 | 32.68 | 32.32 | 32.61 | +0.93% | 0.38 | 1.69% |
| 2026-02-06 | 32.48 | 32.85 | 32.00 | 32.31 | -0.28% | 0.44 | 2.01% |
| 2026-02-05 | 33.21 | 33.44 | 32.28 | 32.40 | -2.44% | 0.66 | 2.98% |
| 2026-02-04 | 33.50 | 33.94 | 32.81 | 33.21 | -0.63% | 0.92 | 4.02% |
| 2026-02-03 | 32.79 | 34.20 | 32.60 | 33.42 | +2.55% | 0.89 | 3.87% |
| 2026-02-02 | 33.75 | 33.75 | 32.50 | 32.59 | -4.15% | 0.98 | 4.37% |
| 2026-01-30 | 32.70 | 34.50 | 32.70 | 34.00 | +3.19% | 1.57 | 6.84% |
| 2026-01-29 | 32.15 | 33.25 | 32.01 | 32.95 | +1.70% | 1.01 | 4.51% |
| 2026-01-28 | 32.11 | 32.99 | 31.95 | 32.40 | +0.90% | 0.89 | 4.00% |
| 2026-01-27 | 32.45 | 32.45 | 31.56 | 32.11 | -0.43% | 0.61 | 2.77% |
| 2026-01-26 | 31.90 | 32.64 | 31.75 | 32.25 | +0.56% | 0.55 | 2.50% |
| 2026-01-23 | 32.05 | 32.10 | 31.88 | 32.07 | +0.22% | 0.34 | 1.56% |
| 2026-01-22 | 31.84 | 32.14 | 31.69 | 32.00 | +0.03% | 0.45 | 2.06% |
| 2026-01-21 | 31.59 | 32.06 | 31.30 | 31.99 | +0.03% | 0.45 | 2.08% |
| 2026-01-20 | 32.11 | 32.41 | 31.80 | 31.98 | -0.44% | 0.47 | 2.16% |
| 2026-01-19 | 31.48 | 32.18 | 31.47 | 32.12 | +1.74% | 0.68 | 3.15% |