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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.16 | 34.69 | 34.16 | 34.65 | +1.02% | 0.53 | 5.89% |
| 2025-09-15 | 34.25 | 34.48 | 34.14 | 34.30 | -0.15% | 0.33 | 3.71% |
| 2025-09-12 | 34.60 | 34.60 | 34.27 | 34.35 | -0.72% | 0.39 | 4.35% |
| 2025-09-11 | 34.33 | 34.60 | 34.03 | 34.60 | +0.79% | 0.46 | 5.12% |
| 2025-09-10 | 34.42 | 34.70 | 34.20 | 34.33 | -0.38% | 0.33 | 3.72% |
| 2025-09-09 | 34.96 | 34.96 | 34.33 | 34.46 | -1.60% | 0.48 | 5.36% |
| 2025-09-08 | 34.84 | 35.10 | 34.47 | 35.02 | +0.81% | 0.63 | 6.93% |
| 2025-09-05 | 34.80 | 35.14 | 34.40 | 34.74 | +0.46% | 0.95 | 10.49% |
| 2025-09-04 | 33.87 | 34.60 | 33.80 | 34.58 | +1.74% | 0.70 | 7.85% |
| 2025-09-03 | 34.63 | 34.70 | 33.69 | 33.99 | -1.85% | 0.61 | 6.90% |
| 2025-09-02 | 34.71 | 35.07 | 33.70 | 34.63 | -0.29% | 0.79 | 8.84% |
| 2025-09-01 | 34.23 | 35.03 | 34.23 | 34.73 | +1.49% | 0.71 | 7.90% |
| 2025-08-29 | 34.43 | 34.70 | 34.10 | 34.22 | -1.72% | 0.68 | 7.66% |
| 2025-08-28 | 35.00 | 35.32 | 33.55 | 34.82 | -0.34% | 1.00 | 11.20% |
| 2025-08-27 | 36.00 | 36.31 | 34.90 | 34.94 | -3.40% | 1.01 | 10.91% |
| 2025-08-26 | 36.01 | 36.36 | 35.72 | 36.17 | +0.47% | 0.77 | 8.23% |
| 2025-08-25 | 36.25 | 36.50 | 35.81 | 36.00 | -0.33% | 0.93 | 9.93% |
| 2025-08-22 | 36.46 | 36.59 | 35.94 | 36.12 | -0.50% | 1.09 | 11.61% |
| 2025-08-21 | 35.68 | 37.39 | 35.40 | 36.30 | +1.74% | 2.15 | 22.70% |
| 2025-08-20 | 35.48 | 35.80 | 35.22 | 35.68 | +0.54% | 0.78 | 8.39% |