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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.70 | 30.82 | 30.07 | 30.42 | -0.82% | 0.23 | 2.97% |
| 2025-12-16 | 30.67 | 30.88 | 30.21 | 30.67 | +0.10% | 0.29 | 3.66% |
| 2025-12-15 | 30.32 | 30.78 | 30.05 | 30.64 | +0.36% | 0.15 | 1.90% |
| 2025-12-12 | 30.45 | 30.76 | 30.20 | 30.53 | +0.56% | 0.29 | 3.69% |
| 2025-12-11 | 30.59 | 30.85 | 30.13 | 30.36 | -0.78% | 0.27 | 3.42% |
| 2025-12-10 | 30.29 | 30.78 | 30.06 | 30.60 | +0.99% | 0.25 | 3.20% |
| 2025-12-09 | 30.46 | 30.46 | 30.05 | 30.30 | -0.36% | 0.16 | 2.09% |
| 2025-12-08 | 30.49 | 30.61 | 30.35 | 30.41 | -0.10% | 0.13 | 1.61% |
| 2025-12-05 | 30.02 | 30.48 | 29.90 | 30.44 | +1.40% | 0.18 | 2.27% |
| 2025-12-04 | 30.76 | 30.76 | 30.02 | 30.02 | -2.37% | 0.16 | 2.03% |
| 2025-12-03 | 30.93 | 31.05 | 30.50 | 30.75 | -0.45% | 0.15 | 1.88% |
| 2025-12-02 | 31.30 | 31.30 | 30.83 | 30.89 | -0.93% | 0.12 | 1.44% |
| 2025-12-01 | 31.03 | 31.28 | 30.99 | 31.18 | +0.91% | 0.21 | 2.53% |
| 2025-11-28 | 30.87 | 30.95 | 30.50 | 30.90 | +0.59% | 0.13 | 1.58% |
| 2025-11-27 | 30.73 | 31.00 | 30.42 | 30.72 | +0.39% | 0.20 | 2.45% |
| 2025-11-26 | 31.20 | 31.38 | 30.42 | 30.60 | -1.00% | 0.24 | 3.03% |
| 2025-11-25 | 30.80 | 31.31 | 30.76 | 30.91 | +0.68% | 0.16 | 2.00% |
| 2025-11-24 | 30.26 | 30.93 | 30.26 | 30.70 | +1.45% | 0.18 | 2.32% |
| 2025-11-21 | 31.61 | 31.68 | 30.10 | 30.26 | -4.60% | 0.41 | 5.16% |
| 2025-11-20 | 32.20 | 32.20 | 31.62 | 31.72 | -0.56% | 0.20 | 2.38% |