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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.45 | 32.61 | 31.70 | 31.90 | -1.73% | 0.22 | 2.68% |
| 2025-11-18 | 32.67 | 32.80 | 32.32 | 32.46 | -1.16% | 0.19 | 2.26% |
| 2025-11-17 | 32.92 | 33.00 | 32.67 | 32.84 | -0.30% | 0.17 | 1.94% |
| 2025-11-14 | 33.15 | 33.44 | 32.93 | 32.94 | -0.81% | 0.29 | 3.35% |
| 2025-11-13 | 33.06 | 33.35 | 32.92 | 33.21 | -0.18% | 0.31 | 3.60% |
| 2025-11-12 | 32.74 | 33.54 | 32.60 | 33.27 | +1.62% | 0.47 | 5.51% |
| 2025-11-11 | 32.94 | 32.99 | 32.72 | 32.74 | -0.49% | 0.21 | 2.41% |
| 2025-11-10 | 32.81 | 33.10 | 32.65 | 32.90 | -0.30% | 0.27 | 3.21% |
| 2025-11-07 | 33.14 | 33.22 | 32.90 | 33.00 | -0.12% | 0.37 | 4.32% |
| 2025-11-06 | 33.13 | 33.14 | 32.80 | 33.04 | +0.27% | 0.33 | 3.88% |
| 2025-11-05 | 32.60 | 32.95 | 32.30 | 32.95 | +0.83% | 0.26 | 3.03% |
| 2025-11-04 | 32.80 | 32.91 | 32.45 | 32.68 | -0.55% | 0.19 | 2.24% |
| 2025-11-03 | 32.70 | 32.89 | 32.51 | 32.86 | +0.58% | 0.23 | 2.69% |
| 2025-10-31 | 32.16 | 32.76 | 32.05 | 32.67 | +2.03% | 0.33 | 3.90% |
| 2025-10-30 | 32.37 | 32.48 | 32.00 | 32.02 | -1.17% | 0.26 | 3.08% |
| 2025-10-29 | 32.66 | 32.73 | 32.11 | 32.40 | -0.80% | 0.27 | 3.22% |
| 2025-10-28 | 32.83 | 32.90 | 32.51 | 32.66 | -0.40% | 0.19 | 2.19% |
| 2025-10-27 | 32.91 | 33.03 | 32.61 | 32.79 | +0.12% | 0.24 | 2.82% |
| 2025-10-24 | 32.90 | 32.91 | 32.52 | 32.75 | -0.40% | 0.28 | 3.26% |
| 2025-10-23 | 32.15 | 32.94 | 32.06 | 32.88 | +2.21% | 0.58 | 6.84% |