蓝丰生化(002513)股票行情
蓝丰生化(002513)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 5.44 | 5.24 | -0.31 | -5.59% | 5.23 | 5.55 | 264024 | 14036.20 | 10.01% |
| 2025-06-12 | 5.36 | 5.55 | 0.11 | 2.02% | 5.36 | 5.62 | 365349 | 20002.65 | 13.85% |
| 2025-06-11 | 5.50 | 5.44 | 0.07 | 1.30% | 5.36 | 5.63 | 402144 | 21980.04 | 15.24% |
| 2025-06-10 | 5.70 | 5.37 | -0.16 | -2.89% | 5.36 | 5.98 | 772386 | 43541.24 | 29.27% |
| 2025-06-09 | 5.01 | 5.53 | 0.50 | 9.94% | 5.00 | 5.53 | 146728 | 7918.51 | 5.56% |
| 2025-06-06 | 4.89 | 5.03 | 0.10 | 2.03% | 4.89 | 5.08 | 104566 | 5244.75 | 3.96% |
| 2025-06-05 | 5.01 | 4.93 | 0.01 | 0.20% | 4.90 | 5.06 | 104654 | 5214.33 | 3.97% |
| 2025-06-04 | 4.86 | 4.92 | 0.06 | 1.23% | 4.85 | 4.93 | 77514 | 3791.26 | 2.94% |
| 2025-06-03 | 4.91 | 4.86 | -0.01 | -0.21% | 4.83 | 4.96 | 91490 | 4479.18 | 3.47% |
| 2025-05-30 | 4.96 | 4.87 | -0.04 | -0.81% | 4.83 | 4.96 | 63489 | 3097.97 | 2.41% |
| 2025-05-29 | 4.90 | 4.91 | -0.01 | -0.20% | 4.83 | 4.95 | 75975 | 3728.78 | 2.88% |
| 2025-05-28 | 4.99 | 4.92 | -0.08 | -1.60% | 4.88 | 5.08 | 116617 | 5777.56 | 4.42% |
| 2025-05-27 | 4.85 | 5.00 | 0.17 | 3.52% | 4.79 | 5.01 | 116368 | 5729.60 | 4.41% |
| 2025-05-26 | 4.80 | 4.83 | 0.03 | 0.63% | 4.74 | 4.88 | 66117 | 3191.92 | 2.51% |
| 2025-05-23 | 4.77 | 4.80 | -0.06 | -1.23% | 4.77 | 4.90 | 88640 | 4299.98 | 3.36% |
| 2025-05-22 | 4.89 | 4.86 | -0.08 | -1.62% | 4.80 | 4.98 | 86064 | 4195.20 | 3.26% |
| 2025-05-21 | 5.04 | 4.94 | -0.04 | -0.80% | 4.88 | 5.05 | 80181 | 3954.98 | 3.04% |
| 2025-05-20 | 4.90 | 4.98 | 0.11 | 2.26% | 4.87 | 4.99 | 93134 | 4589.20 | 3.53% |
| 2025-05-19 | 4.90 | 4.87 | 0.06 | 1.25% | 4.80 | 4.94 | 107926 | 5253.95 | 4.09% |
| 2025-05-16 | 4.75 | 4.81 | 0.06 | 1.26% | 4.72 | 4.83 | 92965 | 4457.10 | 3.52% |
| 2025-05-15 | 4.72 | 4.75 | 0.02 | 0.42% | 4.70 | 4.79 | 84455 | 4002.91 | 3.20% |
| 2025-05-14 | 4.71 | 4.73 | -0.03 | -0.63% | 4.68 | 4.78 | 121039 | 5723.27 | 4.59% |
| 2025-05-13 | 4.74 | 4.76 | 0.06 | 1.28% | 4.68 | 4.96 | 160175 | 7662.53 | 6.07% |
| 2025-05-12 | 4.70 | 4.70 | 0.00 | 0.00% | 4.62 | 4.79 | 99712 | 4658.35 | 3.78% |
| 2025-05-09 | 4.70 | 4.70 | 0.03 | 0.64% | 4.63 | 4.76 | 110543 | 5192.21 | 4.19% |
| 2025-05-08 | 4.68 | 4.67 | -0.01 | -0.21% | 4.61 | 4.75 | 174194 | 8140.37 | 6.60% |
| 2025-05-07 | 4.61 | 4.68 | 0.12 | 2.63% | 4.61 | 4.78 | 241615 | 11291.96 | 9.16% |
| 2025-05-06 | 4.41 | 4.56 | 0.28 | 6.54% | 4.33 | 4.66 | 254756 | 11521.04 | 9.66% |
| 2025-04-30 | 4.43 | 4.28 | -0.15 | -3.39% | 4.28 | 4.48 | 232044 | 10040.71 | 8.79% |
| 2025-04-29 | 4.04 | 4.43 | 0.40 | 9.93% | 4.04 | 4.43 | 141257 | 6122.93 | 5.35% |
| 2025-04-28 | 4.05 | 4.03 | -0.03 | -0.74% | 3.95 | 4.08 | 51679 | 2083.08 | 1.96% |
| 2025-04-25 | 4.06 | 4.06 | -0.04 | -0.98% | 4.05 | 4.15 | 60171 | 2464.79 | 2.28% |
| 2025-04-24 | 4.20 | 4.10 | -0.07 | -1.68% | 4.08 | 4.21 | 66656 | 2762.47 | 2.53% |
| 2025-04-23 | 4.21 | 4.17 | -0.02 | -0.48% | 4.15 | 4.23 | 46740 | 1960.94 | 1.77% |
| 2025-04-22 | 4.16 | 4.19 | 0.03 | 0.72% | 4.11 | 4.25 | 58276 | 2426.77 | 2.21% |
| 2025-04-21 | 4.10 | 4.16 | 0.06 | 1.46% | 4.05 | 4.18 | 46707 | 1927.83 | 1.77% |
| 2025-04-18 | 4.16 | 4.10 | -0.05 | -1.20% | 4.07 | 4.19 | 53447 | 2198.07 | 2.03% |
| 2025-04-17 | 4.07 | 4.15 | 0.05 | 1.22% | 4.03 | 4.20 | 59964 | 2494.78 | 2.27% |
| 2025-04-16 | 4.17 | 4.10 | -0.09 | -2.15% | 4.01 | 4.18 | 64118 | 2622.10 | 2.43% |
| 2025-04-15 | 4.18 | 4.19 | 0.03 | 0.72% | 4.12 | 4.26 | 55551 | 2322.39 | 2.10% |
| 2025-04-14 | 4.10 | 4.16 | 0.14 | 3.48% | 4.09 | 4.21 | 60604 | 2512.89 | 2.30% |
| 2025-04-11 | 3.93 | 4.02 | 0.03 | 0.75% | 3.93 | 4.07 | 67141 | 2702.07 | 2.54% |
| 2025-04-10 | 3.89 | 3.99 | 0.12 | 3.10% | 3.89 | 4.05 | 105108 | 4223.12 | 3.98% |
| 2025-04-09 | 3.73 | 3.87 | 0.06 | 1.57% | 3.45 | 3.88 | 98766 | 3632.05 | 3.74% |
| 2025-04-08 | 3.70 | 3.81 | -0.04 | -1.04% | 3.68 | 3.90 | 92389 | 3486.56 | 3.50% |
| 2025-04-07 | 4.00 | 3.85 | -0.43 | -10.05% | 3.85 | 4.09 | 80491 | 3129.25 | 3.05% |
| 2025-04-03 | 4.20 | 4.28 | 0.03 | 0.71% | 4.17 | 4.30 | 51269 | 2178.32 | 1.94% |
| 2025-04-02 | 4.32 | 4.25 | -0.07 | -1.62% | 4.24 | 4.36 | 54437 | 2332.75 | 2.06% |
| 2025-04-01 | 4.37 | 4.32 | 0.08 | 1.89% | 4.28 | 4.41 | 81508 | 3545.07 | 3.09% |
| 2025-03-31 | 4.29 | 4.24 | -0.12 | -2.75% | 4.18 | 4.34 | 90972 | 3855.39 | 3.45% |
| 2025-03-28 | 4.52 | 4.36 | -0.25 | -5.42% | 4.35 | 4.57 | 131075 | 5795.60 | 4.97% |
| 2025-03-27 | 4.50 | 4.61 | 0.13 | 2.90% | 4.50 | 4.79 | 169381 | 7823.51 | 6.42% |
| 2025-03-26 | 4.32 | 4.48 | 0.11 | 2.52% | 4.32 | 4.51 | 135200 | 6051.51 | 5.12% |
| 2025-03-25 | 4.36 | 4.37 | 0.02 | 0.46% | 4.25 | 4.41 | 106703 | 4616.84 | 4.04% |
| 2025-03-24 | 4.70 | 4.35 | -0.33 | -7.05% | 4.23 | 4.74 | 211400 | 9343.61 | 8.01% |
| 2025-03-21 | 4.73 | 4.68 | -0.09 | -1.89% | 4.66 | 4.78 | 111931 | 5272.15 | 4.24% |
| 2025-03-20 | 4.75 | 4.77 | 0.00 | 0.00% | 4.75 | 4.90 | 129420 | 6231.71 | 4.90% |
| 2025-03-19 | 4.83 | 4.77 | -0.06 | -1.24% | 4.74 | 4.85 | 121046 | 5794.04 | 4.59% |
| 2025-03-18 | 4.93 | 4.83 | -0.13 | -2.62% | 4.80 | 4.95 | 199017 | 9636.18 | 7.54% |
| 2025-03-17 | 4.88 | 4.96 | 0.09 | 1.85% | 4.88 | 5.25 | 288068 | 14324.89 | 10.92% |
| 2025-03-14 | 4.89 | 4.87 | -0.06 | -1.22% | 4.75 | 4.98 | 266930 | 12929.64 | 10.11% |
| 2025-03-13 | 5.14 | 4.93 | -0.16 | -3.14% | 4.84 | 5.18 | 474320 | 23373.15 | 17.97% |
| 2025-03-12 | 4.76 | 5.09 | 0.46 | 9.94% | 4.70 | 5.09 | 195746 | 9893.89 | 7.42% |
| 2025-03-11 | 4.54 | 4.63 | 0.04 | 0.87% | 4.51 | 4.63 | 86215 | 3952.18 | 3.27% |
| 2025-03-10 | 4.51 | 4.59 | 0.09 | 2.00% | 4.51 | 4.67 | 95928 | 4406.62 | 3.63% |
| 2025-03-07 | 4.48 | 4.50 | 0.01 | 0.22% | 4.43 | 4.62 | 88284 | 3992.72 | 3.35% |
| 2025-03-06 | 4.47 | 4.49 | 0.03 | 0.67% | 4.36 | 4.52 | 76384 | 3407.26 | 2.89% |
| 2025-03-05 | 4.52 | 4.46 | -0.05 | -1.11% | 4.36 | 4.54 | 88217 | 3899.11 | 3.34% |
| 2025-03-04 | 4.50 | 4.51 | 0.01 | 0.22% | 4.44 | 4.55 | 62469 | 2810.64 | 2.37% |
| 2025-03-03 | 4.45 | 4.50 | 0.05 | 1.12% | 4.45 | 4.60 | 100122 | 4543.93 | 3.79% |
| 2025-02-28 | 4.50 | 4.45 | -0.06 | -1.33% | 4.41 | 4.52 | 72641 | 3241.79 | 2.75% |
| 2025-02-27 | 4.56 | 4.51 | -0.05 | -1.10% | 4.42 | 4.61 | 92320 | 4159.62 | 3.50% |
| 2025-02-26 | 4.53 | 4.56 | 0.06 | 1.33% | 4.51 | 4.69 | 109838 | 5037.90 | 4.16% |
| 2025-02-25 | 4.58 | 4.50 | -0.12 | -2.60% | 4.49 | 4.62 | 96445 | 4383.87 | 3.65% |
| 2025-02-24 | 4.51 | 4.62 | 0.17 | 3.82% | 4.50 | 4.69 | 171152 | 7893.85 | 6.49% |
| 2025-02-21 | 4.55 | 4.45 | -0.11 | -2.41% | 4.39 | 4.57 | 103334 | 4584.32 | 3.92% |
| 2025-02-20 | 4.50 | 4.56 | 0.05 | 1.11% | 4.45 | 4.59 | 65559 | 2978.36 | 2.48% |
| 2025-02-19 | 4.47 | 4.51 | 0.05 | 1.12% | 4.42 | 4.51 | 62621 | 2805.87 | 2.37% |
| 2025-02-18 | 4.64 | 4.46 | -0.16 | -3.46% | 4.44 | 4.67 | 72798 | 3313.81 | 2.76% |
| 2025-02-17 | 4.49 | 4.62 | 0.16 | 3.59% | 4.49 | 4.67 | 103528 | 4751.40 | 3.92% |
深证大盘股票行情在线 K线走势图
