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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.90 | 31.90 | 31.43 | 31.57 | -0.72% | 0.48 | 2.25% |
| 2026-01-15 | 31.34 | 31.93 | 31.22 | 31.80 | +1.76% | 0.75 | 3.46% |
| 2026-01-14 | 31.16 | 31.57 | 30.89 | 31.25 | +0.03% | 0.56 | 2.63% |
| 2026-01-13 | 31.43 | 31.63 | 31.02 | 31.24 | -0.41% | 0.48 | 2.24% |
| 2026-01-12 | 31.05 | 31.44 | 30.86 | 31.37 | +1.10% | 0.65 | 3.07% |
| 2026-01-09 | 31.10 | 31.17 | 30.77 | 31.03 | -0.23% | 0.39 | 1.84% |
| 2026-01-08 | 30.88 | 31.13 | 30.80 | 31.10 | +0.55% | 0.40 | 1.90% |
| 2026-01-07 | 31.10 | 31.19 | 30.80 | 30.93 | -0.32% | 0.33 | 1.58% |
| 2026-01-06 | 30.91 | 31.05 | 30.78 | 31.03 | +0.42% | 0.37 | 1.78% |
| 2026-01-05 | 30.90 | 31.00 | 30.66 | 30.90 | -0.06% | 0.48 | 2.28% |
| 2025-12-31 | 30.68 | 30.99 | 30.50 | 30.92 | +0.72% | 0.42 | 2.02% |
| 2025-12-30 | 30.43 | 30.95 | 30.43 | 30.70 | -0.13% | 0.44 | 2.11% |
| 2025-12-29 | 30.71 | 30.94 | 30.33 | 30.74 | +0.10% | 0.36 | 1.73% |
| 2025-12-26 | 31.10 | 31.52 | 30.66 | 30.71 | -1.03% | 0.64 | 3.04% |
| 2025-12-25 | 30.65 | 31.15 | 30.56 | 31.03 | +1.31% | 0.57 | 2.70% |
| 2025-12-24 | 30.86 | 31.00 | 30.50 | 30.63 | -0.71% | 0.34 | 1.63% |
| 2025-12-23 | 30.67 | 31.08 | 30.50 | 30.85 | +0.13% | 0.43 | 2.04% |
| 2025-12-22 | 30.93 | 30.99 | 30.56 | 30.81 | 0.00% | 0.41 | 1.94% |
| 2025-12-19 | 30.57 | 30.86 | 30.31 | 30.81 | +0.72% | 0.27 | 3.41% |
| 2025-12-18 | 30.42 | 30.63 | 30.21 | 30.59 | +0.56% | 0.23 | 2.89% |