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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.00 | 32.34 | 31.96 | 32.17 | +0.03% | 0.21 | 2.50% |
| 2025-10-21 | 31.78 | 32.17 | 31.51 | 32.16 | +1.39% | 0.22 | 2.67% |
| 2025-10-20 | 31.75 | 31.88 | 31.61 | 31.72 | +0.54% | 0.18 | 2.16% |
| 2025-10-17 | 31.91 | 32.25 | 31.53 | 31.55 | -1.53% | 0.25 | 3.07% |
| 2025-10-16 | 32.36 | 32.55 | 31.99 | 32.04 | -0.77% | 0.24 | 2.85% |
| 2025-10-15 | 32.20 | 32.35 | 31.90 | 32.29 | +0.47% | 0.21 | 2.45% |
| 2025-10-14 | 32.70 | 32.88 | 32.04 | 32.14 | -1.65% | 0.30 | 3.54% |
| 2025-10-13 | 32.38 | 32.75 | 31.71 | 32.68 | -0.82% | 0.32 | 3.79% |
| 2025-10-10 | 33.00 | 33.18 | 32.76 | 32.95 | +0.09% | 0.24 | 2.82% |
| 2025-10-09 | 33.21 | 33.25 | 32.80 | 32.92 | -0.39% | 0.35 | 4.09% |
| 2025-09-30 | 33.32 | 33.32 | 33.03 | 33.05 | -0.33% | 0.22 | 2.57% |
| 2025-09-29 | 33.13 | 33.38 | 32.68 | 33.16 | +0.06% | 0.26 | 2.98% |
| 2025-09-26 | 33.55 | 33.55 | 32.86 | 33.14 | -0.57% | 0.26 | 3.02% |
| 2025-09-25 | 33.74 | 34.03 | 33.33 | 33.33 | -1.07% | 0.36 | 4.13% |
| 2025-09-24 | 33.13 | 33.94 | 32.86 | 33.69 | +1.32% | 0.44 | 5.07% |
| 2025-09-23 | 34.20 | 34.20 | 32.37 | 33.25 | -2.46% | 0.69 | 7.99% |
| 2025-09-22 | 34.54 | 34.54 | 33.91 | 34.09 | -1.36% | 0.40 | 4.48% |
| 2025-09-19 | 34.18 | 34.75 | 34.12 | 34.56 | +0.79% | 0.51 | 5.66% |
| 2025-09-18 | 35.19 | 35.26 | 34.01 | 34.29 | -2.28% | 0.84 | 9.29% |
| 2025-09-17 | 34.65 | 35.99 | 34.47 | 35.09 | +1.27% | 1.17 | 12.74% |