蓝黛科技(002765)股票行情
蓝黛科技(002765)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 |
|---|
| 2026-03-25 | 10.05 | 10.16 | 0.14 | 1.40% | 10.02 | 10.22 | 97933 | 9916.56 | 1.64% |
| 2026-03-24 | 10.08 | 10.02 | 0.19 | 1.93% | 9.78 | 10.11 | 106362 | 10550.10 | 1.78% |
| 2026-03-23 | 10.15 | 9.83 | -0.42 | -4.10% | 9.75 | 10.36 | 156555 | 15767.53 | 2.63% |
| 2026-03-20 | 10.53 | 10.25 | -0.28 | -2.66% | 10.24 | 10.62 | 101669 | 10581.09 | 1.71% |
| 2026-03-19 | 10.78 | 10.53 | -0.35 | -3.22% | 10.51 | 10.78 | 95791 | 10175.00 | 1.61% |
| 2026-03-18 | 10.78 | 10.88 | 0.08 | 0.74% | 10.68 | 10.88 | 76640 | 8260.90 | 1.29% |
| 2026-03-17 | 11.02 | 10.80 | -0.19 | -1.73% | 10.78 | 11.05 | 66523 | 7256.28 | 1.12% |
| 2026-03-16 | 10.90 | 10.99 | 0.08 | 0.73% | 10.83 | 11.01 | 72423 | 7907.17 | 1.22% |
| 2026-03-13 | 11.01 | 10.91 | -0.15 | -1.36% | 10.89 | 11.11 | 80293 | 8823.76 | 1.35% |
| 2026-03-12 | 11.15 | 11.06 | -0.10 | -0.90% | 11.01 | 11.16 | 63176 | 6999.92 | 1.06% |
| 2026-03-11 | 11.30 | 11.16 | -0.13 | -1.15% | 11.13 | 11.33 | 78346 | 8778.62 | 1.31% |
| 2026-03-10 | 11.03 | 11.29 | 0.30 | 2.73% | 11.03 | 11.34 | 123086 | 13814.51 | 2.07% |
| 2026-03-09 | 10.81 | 10.99 | -0.06 | -0.54% | 10.66 | 11.01 | 119399 | 12910.87 | 2.00% |
| 2026-03-06 | 10.96 | 11.05 | 0.03 | 0.27% | 10.96 | 11.08 | 76990 | 8494.37 | 1.29% |
| 2026-03-05 | 10.91 | 11.02 | 0.25 | 2.32% | 10.91 | 11.17 | 119137 | 13143.77 | 2.00% |
| 2026-03-04 | 10.71 | 10.77 | -0.09 | -0.83% | 10.69 | 10.94 | 106123 | 11463.98 | 1.78% |
| 2026-03-03 | 11.33 | 10.86 | -0.46 | -4.06% | 10.86 | 11.38 | 182951 | 20315.22 | 3.07% |
| 2026-03-02 | 11.60 | 11.32 | -0.45 | -3.82% | 11.25 | 11.64 | 224674 | 25612.13 | 3.77% |
| 2026-02-27 | 11.70 | 11.77 | 0.05 | 0.43% | 11.69 | 11.78 | 92731 | 10893.44 | 1.56% |
| 2026-02-26 | 11.85 | 11.72 | -0.13 | -1.10% | 11.70 | 11.90 | 166553 | 19558.25 | 2.80% |
| 2026-02-25 | 11.94 | 11.85 | -0.09 | -0.75% | 11.82 | 11.99 | 150097 | 17881.31 | 2.52% |
| 2026-02-24 | 11.96 | 11.94 | 0.08 | 0.67% | 11.87 | 12.00 | 90428 | 10775.83 | 1.52% |
| 2026-02-13 | 11.81 | 11.86 | 0.02 | 0.17% | 11.80 | 11.97 | 89944 | 10701.83 | 1.51% |
| 2026-02-12 | 11.86 | 11.84 | -0.04 | -0.34% | 11.79 | 11.96 | 96491 | 11464.22 | 1.62% |
| 2026-02-11 | 11.93 | 11.88 | -0.04 | -0.34% | 11.86 | 11.97 | 87667 | 10433.93 | 1.47% |
| 2026-02-10 | 11.90 | 11.92 | 0.02 | 0.17% | 11.83 | 12.05 | 108518 | 12956.36 | 1.82% |
| 2026-02-09 | 11.96 | 11.90 | 0.05 | 0.42% | 11.85 | 11.98 | 116102 | 13799.57 | 1.95% |
| 2026-02-06 | 11.61 | 11.85 | 0.21 | 1.80% | 11.55 | 11.93 | 166346 | 19620.17 | 2.79% |
| 2026-02-05 | 11.74 | 11.64 | -0.17 | -1.44% | 11.63 | 11.88 | 144848 | 16971.80 | 2.43% |
| 2026-02-04 | 11.75 | 11.81 | 0.00 | 0.00% | 11.71 | 11.94 | 130069 | 15376.30 | 2.18% |
| 2026-02-03 | 11.77 | 11.81 | 0.19 | 1.64% | 11.62 | 11.82 | 112923 | 13254.31 | 1.90% |
| 2026-02-02 | 11.80 | 11.62 | -0.18 | -1.53% | 11.61 | 11.89 | 149115 | 17520.99 | 2.50% |
| 2026-01-30 | 11.86 | 11.80 | -0.06 | -0.51% | 11.59 | 11.94 | 171195 | 20138.20 | 2.87% |
| 2026-01-29 | 12.14 | 11.86 | -0.24 | -1.98% | 11.84 | 12.19 | 213306 | 25547.40 | 3.58% |
| 2026-01-28 | 12.40 | 12.10 | -0.26 | -2.10% | 12.06 | 12.40 | 166027 | 20169.65 | 2.79% |
| 2026-01-27 | 12.56 | 12.36 | -0.19 | -1.51% | 12.09 | 12.59 | 205026 | 25147.38 | 3.44% |
| 2026-01-26 | 13.19 | 12.55 | -0.55 | -4.20% | 12.42 | 13.28 | 325159 | 41398.74 | 5.46% |
| 2026-01-23 | 12.87 | 13.10 | 0.24 | 1.87% | 12.79 | 13.26 | 281245 | 36746.39 | 4.72% |
| 2026-01-22 | 12.89 | 12.86 | -0.04 | -0.31% | 12.81 | 13.10 | 154184 | 19894.96 | 2.59% |
| 2026-01-21 | 12.67 | 12.90 | 0.11 | 0.86% | 12.63 | 13.03 | 172392 | 22213.82 | 2.89% |
| 2026-01-20 | 13.08 | 12.79 | -0.29 | -2.22% | 12.68 | 13.18 | 205888 | 26523.85 | 3.46% |
| 2026-01-19 | 12.97 | 13.08 | 0.20 | 1.55% | 12.83 | 13.20 | 250688 | 32735.00 | 4.21% |
| 2026-01-16 | 12.84 | 12.88 | 0.11 | 0.86% | 12.69 | 12.96 | 236888 | 30400.51 | 3.98% |
| 2026-01-15 | 12.74 | 12.77 | -0.03 | -0.23% | 12.65 | 12.88 | 164582 | 20960.54 | 2.76% |
| 2026-01-14 | 13.06 | 12.80 | -0.24 | -1.84% | 12.63 | 13.22 | 412861 | 53438.98 | 6.93% |
| 2026-01-13 | 13.40 | 13.04 | -0.42 | -3.12% | 13.00 | 13.46 | 286166 | 37799.05 | 4.80% |
| 2026-01-12 | 13.23 | 13.46 | 0.23 | 1.74% | 13.22 | 13.55 | 326032 | 43744.34 | 5.47% |
| 2026-01-09 | 12.96 | 13.23 | 0.25 | 1.93% | 12.95 | 13.48 | 361261 | 48103.21 | 6.06% |
| 2026-01-08 | 12.76 | 12.98 | 0.04 | 0.31% | 12.74 | 13.20 | 238473 | 31049.70 | 4.00% |
| 2026-01-07 | 13.13 | 12.94 | -0.23 | -1.75% | 12.88 | 13.32 | 383706 | 50142.54 | 6.44% |
| 2026-01-06 | 13.20 | 13.17 | -0.07 | -0.53% | 13.06 | 13.31 | 267601 | 35239.04 | 4.49% |
| 2026-01-05 | 13.31 | 13.24 | -0.13 | -0.97% | 12.88 | 13.34 | 439788 | 57681.04 | 7.38% |
| 2025-12-31 | 12.88 | 13.37 | 0.47 | 3.64% | 12.84 | 13.66 | 720220 | 95604.09 | 12.09% |
| 2025-12-30 | 12.12 | 12.90 | 0.73 | 6.00% | 12.07 | 13.29 | 644435 | 82335.48 | 10.81% |
| 2025-12-29 | 12.08 | 12.17 | 0.07 | 0.58% | 12.03 | 12.24 | 118927 | 14469.22 | 2.00% |
| 2025-12-26 | 12.11 | 12.10 | -0.01 | -0.08% | 11.99 | 12.21 | 133345 | 16153.38 | 2.24% |
| 2025-12-25 | 12.10 | 12.11 | -0.07 | -0.57% | 12.01 | 12.25 | 242678 | 29447.46 | 4.07% |
| 2025-12-24 | 11.49 | 12.18 | 0.70 | 6.10% | 11.48 | 12.25 | 331793 | 39681.92 | 5.57% |
| 2025-12-23 | 11.70 | 11.48 | -0.22 | -1.88% | 11.46 | 11.72 | 91715 | 10593.83 | 1.54% |
| 2025-12-22 | 11.59 | 11.70 | 0.11 | 0.95% | 11.59 | 11.75 | 85920 | 10053.16 | 1.44% |
| 2025-12-19 | 11.48 | 11.59 | 0.09 | 0.78% | 11.48 | 11.65 | 85147 | 9868.95 | 1.43% |
| 2025-12-18 | 11.40 | 11.50 | 0.02 | 0.17% | 11.30 | 11.68 | 101303 | 11704.22 | 1.70% |
| 2025-12-17 | 11.48 | 11.48 | 0.01 | 0.09% | 11.17 | 11.57 | 134323 | 15252.80 | 2.25% |
| 2025-12-16 | 11.85 | 11.47 | -0.38 | -3.21% | 11.45 | 11.90 | 129363 | 15013.87 | 2.17% |
| 2025-12-15 | 12.00 | 11.85 | -0.26 | -2.15% | 11.85 | 12.08 | 96597 | 11510.55 | 1.62% |
| 2025-12-12 | 11.94 | 12.11 | 0.13 | 1.09% | 11.91 | 12.25 | 127390 | 15325.05 | 2.14% |
| 2025-12-11 | 12.34 | 11.98 | -0.32 | -2.60% | 11.98 | 12.34 | 111064 | 13453.41 | 1.86% |
| 2025-12-10 | 12.31 | 12.30 | -0.07 | -0.57% | 12.22 | 12.40 | 101519 | 12479.28 | 1.70% |
| 2025-12-09 | 12.20 | 12.37 | 0.14 | 1.14% | 12.11 | 12.53 | 256415 | 31817.71 | 4.30% |
| 2025-12-08 | 12.13 | 12.23 | 0.09 | 0.74% | 12.06 | 12.26 | 137995 | 16807.35 | 2.32% |
| 2025-12-05 | 11.95 | 12.14 | 0.23 | 1.93% | 11.82 | 12.16 | 129654 | 15612.16 | 2.18% |
| 2025-12-04 | 11.90 | 11.91 | 0.13 | 1.10% | 11.83 | 12.04 | 121808 | 14552.61 | 2.04% |
| 2025-12-03 | 11.95 | 11.78 | -0.21 | -1.75% | 11.78 | 12.00 | 104672 | 12424.22 | 1.76% |
| 2025-12-02 | 12.21 | 11.99 | -0.23 | -1.88% | 11.98 | 12.21 | 124376 | 14953.45 | 2.09% |
| 2025-12-01 | 12.14 | 12.22 | 0.08 | 0.66% | 12.10 | 12.22 | 94244 | 11485.03 | 1.58% |
| 2025-11-28 | 12.18 | 12.14 | 0.02 | 0.17% | 12.01 | 12.18 | 79517 | 9621.40 | 1.33% |
| 2025-11-27 | 12.05 | 12.12 | 0.02 | 0.17% | 12.05 | 12.23 | 94586 | 11493.25 | 1.59% |
| 2025-11-26 | 12.12 | 12.10 | -0.02 | -0.17% | 12.02 | 12.24 | 96036 | 11654.03 | 1.61% |
| 2025-11-25 | 12.23 | 12.12 | 0.11 | 0.92% | 12.10 | 12.24 | 133598 | 16258.37 | 2.24% |
| 2025-11-24 | 11.99 | 12.01 | 0.02 | 0.17% | 11.65 | 12.09 | 150423 | 17823.16 | 2.52% |
深证大盘股票行情在线 K线走势图
蓝黛科技(002765)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
