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 |
|---|
| 2025-04-30 | 15.27 | 15.76 | 0.78 | 5.21% | 14.77 | 15.90 | 718320 | 110247.68 | 12.05% |
| 2025-04-29 | 14.26 | 14.98 | 0.84 | 5.94% | 14.03 | 15.51 | 707745 | 104846.54 | 11.88% |
| 2025-04-28 | 14.49 | 14.14 | -0.38 | -2.62% | 14.03 | 14.55 | 354126 | 50289.86 | 5.94% |
| 2025-04-25 | 13.96 | 14.52 | 0.46 | 3.27% | 13.71 | 14.90 | 637135 | 91904.81 | 10.69% |
| 2025-04-24 | 14.44 | 14.06 | -0.44 | -3.03% | 13.92 | 14.46 | 509376 | 72124.59 | 8.55% |
| 2025-04-23 | 13.87 | 14.50 | 0.79 | 5.76% | 13.85 | 14.63 | 719871 | 102744.59 | 12.08% |
| 2025-04-22 | 13.97 | 13.71 | -0.03 | -0.22% | 13.60 | 14.12 | 449354 | 62194.16 | 7.54% |
| 2025-04-21 | 13.41 | 13.74 | 0.17 | 1.25% | 13.01 | 13.84 | 451759 | 60856.38 | 7.58% |
| 2025-04-18 | 13.18 | 13.57 | 0.39 | 2.96% | 13.08 | 13.71 | 478574 | 64698.21 | 8.03% |
| 2025-04-17 | 13.33 | 13.18 | -0.04 | -0.30% | 13.15 | 13.74 | 410896 | 55271.05 | 6.90% |
| 2025-04-16 | 13.85 | 13.22 | -0.63 | -4.55% | 13.10 | 13.98 | 456891 | 61466.04 | 7.67% |
| 2025-04-15 | 13.95 | 13.85 | -0.17 | -1.21% | 13.68 | 14.17 | 569849 | 79256.41 | 9.56% |
| 2025-04-14 | 13.63 | 14.02 | 0.82 | 6.21% | 13.36 | 14.19 | 661403 | 91887.20 | 11.10% |
| 2025-04-11 | 12.20 | 13.20 | 0.65 | 5.18% | 12.20 | 13.54 | 840203 | 110226.66 | 14.10% |
| 2025-04-10 | 13.09 | 12.55 | 0.16 | 1.29% | 12.50 | 13.45 | 701422 | 90951.09 | 11.77% |
| 2025-04-09 | 11.40 | 12.39 | 0.21 | 1.72% | 10.96 | 12.64 | 769031 | 90531.56 | 12.91% |
| 2025-04-08 | 12.50 | 12.18 | -1.35 | -9.98% | 12.18 | 12.88 | 620466 | 76621.65 | 10.41% |
| 2025-04-07 | 13.56 | 13.53 | -1.50 | -9.98% | 13.53 | 13.99 | 214432 | 29154.24 | 3.60% |
| 2025-04-03 | 14.33 | 15.03 | 0.45 | 3.09% | 14.33 | 15.20 | 875904 | 130880.40 | 14.70% |
| 2025-04-02 | 13.93 | 14.58 | 0.74 | 5.35% | 13.58 | 14.73 | 857296 | 122292.30 | 14.39% |
| 2025-04-01 | 14.54 | 13.84 | -0.56 | -3.89% | 13.76 | 14.82 | 687443 | 97701.51 | 11.54% |
| 2025-03-31 | 15.63 | 14.40 | -1.26 | -8.05% | 14.09 | 15.68 | 1104909 | 159075.56 | 18.54% |
| 2025-03-28 | 14.97 | 15.66 | 0.69 | 4.61% | 14.97 | 16.40 | 1058209 | 168086.53 | 17.76% |
| 2025-03-27 | 15.49 | 14.97 | -0.72 | -4.59% | 14.93 | 15.97 | 937674 | 144068.28 | 15.74% |
| 2025-03-26 | 14.67 | 15.69 | 1.43 | 10.03% | 14.30 | 15.69 | 909196 | 137916.38 | 15.26% |
| 2025-03-25 | 15.76 | 14.26 | -1.44 | -9.17% | 14.26 | 15.99 | 1123738 | 167822.67 | 18.86% |
| 2025-03-24 | 15.50 | 15.70 | -0.37 | -2.30% | 14.68 | 16.50 | 1283885 | 198566.33 | 21.55% |
| 2025-03-21 | 15.98 | 16.07 | 0.07 | 0.44% | 15.81 | 17.12 | 1659055 | 273015.16 | 27.84% |
| 2025-03-20 | 14.70 | 16.00 | 1.04 | 6.95% | 14.70 | 16.46 | 1488884 | 235534.59 | 24.99% |
| 2025-03-19 | 14.33 | 14.96 | 0.72 | 5.06% | 14.24 | 15.46 | 1046647 | 155624.88 | 17.56% |
| 2025-03-18 | 14.00 | 14.24 | 0.09 | 0.64% | 13.86 | 14.80 | 765572 | 109177.38 | 12.85% |
| 2025-03-17 | 13.80 | 14.15 | 0.47 | 3.44% | 13.41 | 14.28 | 687452 | 96278.38 | 11.54% |
| 2025-03-14 | 12.81 | 13.68 | 0.81 | 6.29% | 12.70 | 13.69 | 735481 | 97778.88 | 12.34% |
| 2025-03-13 | 13.33 | 12.87 | -0.43 | -3.23% | 12.66 | 13.44 | 605818 | 77919.24 | 10.17% |
| 2025-03-12 | 13.50 | 13.30 | -0.06 | -0.45% | 13.25 | 13.64 | 564396 | 75767.13 | 9.47% |
| 2025-03-11 | 13.38 | 13.36 | -0.31 | -2.27% | 12.90 | 13.79 | 693778 | 92663.16 | 11.64% |
| 2025-03-10 | 14.46 | 13.67 | -0.46 | -3.26% | 13.49 | 14.56 | 658198 | 90443.20 | 11.05% |
| 2025-03-07 | 14.51 | 14.13 | -0.36 | -2.48% | 13.82 | 14.88 | 1346222 | 193049.38 | 22.59% |
| 2025-03-06 | 13.24 | 14.49 | 1.32 | 10.02% | 13.05 | 14.49 | 1050757 | 145927.69 | 17.63% |
| 2025-03-05 | 12.50 | 13.17 | 0.71 | 5.70% | 12.47 | 13.26 | 891245 | 114268.43 | 14.96% |
| 2025-03-04 | 12.16 | 12.46 | 0.47 | 3.92% | 11.94 | 12.67 | 760767 | 94677.56 | 12.77% |
| 2025-03-03 | 12.21 | 11.99 | -0.16 | -1.32% | 11.88 | 12.42 | 674522 | 81842.42 | 11.32% |
| 2025-02-28 | 13.39 | 12.15 | -1.23 | -9.19% | 12.08 | 13.52 | 1080912 | 134470.23 | 18.14% |
| 2025-02-27 | 14.07 | 13.38 | -0.48 | -3.46% | 13.02 | 14.25 | 1457727 | 198749.25 | 24.46% |
| 2025-02-26 | 13.74 | 13.86 | 0.33 | 2.44% | 13.48 | 14.75 | 2071039 | 291990.12 | 34.76% |
| 2025-02-25 | 11.89 | 13.53 | 1.22 | 9.91% | 11.79 | 13.54 | 2126800 | 273069.62 | 35.69% |
| 2025-02-24 | 11.25 | 12.31 | 1.12 | 10.01% | 11.24 | 12.31 | 892282 | 107316.64 | 14.97% |
| 2025-02-21 | 10.77 | 11.19 | 0.45 | 4.19% | 10.73 | 11.49 | 948714 | 106055.80 | 15.92% |
| 2025-02-20 | 10.83 | 10.74 | -0.08 | -0.74% | 10.60 | 10.88 | 556088 | 59705.59 | 9.33% |
| 2025-02-19 | 10.19 | 10.82 | 0.56 | 5.46% | 10.19 | 10.87 | 857326 | 91420.73 | 14.39% |
| 2025-02-18 | 10.59 | 10.26 | -0.37 | -3.48% | 10.11 | 10.70 | 582608 | 60622.15 | 9.78% |
| 2025-02-17 | 10.49 | 10.63 | 0.08 | 0.76% | 10.35 | 10.72 | 639600 | 67606.03 | 10.73% |
| 2025-02-14 | 10.73 | 10.55 | -0.40 | -3.65% | 10.35 | 10.99 | 971902 | 103338.67 | 16.31% |
| 2025-02-13 | 11.22 | 10.95 | -0.35 | -3.10% | 10.92 | 11.85 | 1306324 | 148057.89 | 21.92% |
| 2025-02-12 | 10.47 | 11.30 | 0.71 | 6.70% | 10.31 | 11.65 | 1612377 | 178685.17 | 27.06% |
| 2025-02-11 | 10.48 | 10.59 | 0.05 | 0.47% | 10.32 | 10.72 | 778682 | 82097.88 | 13.07% |
| 2025-02-10 | 10.58 | 10.54 | -0.04 | -0.38% | 10.35 | 10.75 | 691778 | 72656.83 | 11.61% |
| 2025-02-07 | 10.55 | 10.58 | -0.01 | -0.09% | 10.29 | 10.88 | 942044 | 99908.84 | 15.81% |
| 2025-02-06 | 10.00 | 10.59 | 0.54 | 5.37% | 10.00 | 10.68 | 865540 | 90519.68 | 14.53% |
| 2025-02-05 | 9.77 | 10.05 | 0.25 | 2.55% | 9.77 | 10.38 | 730490 | 73533.29 | 12.26% |
| 2025-01-27 | 10.13 | 9.80 | -0.34 | -3.35% | 9.55 | 10.17 | 549527 | 53667.69 | 9.22% |
| 2025-01-24 | 9.75 | 10.14 | 0.20 | 2.01% | 9.65 | 10.25 | 741615 | 74282.05 | 12.45% |
| 2025-01-23 | 10.23 | 9.94 | -0.13 | -1.29% | 9.84 | 10.38 | 817171 | 82611.50 | 13.71% |
| 2025-01-22 | 9.90 | 10.07 | -0.75 | -6.93% | 9.80 | 10.26 | 983675 | 98821.06 | 16.51% |
| 2025-01-21 | 10.10 | 10.82 | 0.82 | 8.20% | 9.98 | 11.00 | 1429442 | 149148.06 | 23.99% |
| 2025-01-20 | 10.09 | 10.00 | 0.02 | 0.20% | 9.72 | 10.14 | 776068 | 77221.96 | 13.02% |
| 2025-01-17 | 10.42 | 9.98 | -0.87 | -8.02% | 9.78 | 10.92 | 1373704 | 140187.25 | 23.05% |
| 2025-01-16 | 10.00 | 10.85 | 0.99 | 10.04% | 10.00 | 10.85 | 896777 | 96326.06 | 15.05% |
| 2025-01-15 | 10.11 | 9.86 | -0.35 | -3.43% | 9.68 | 10.11 | 822326 | 80916.20 | 13.80% |
| 2025-01-14 | 9.42 | 10.21 | 0.66 | 6.91% | 9.41 | 10.29 | 938705 | 93920.66 | 15.75% |
| 2025-01-13 | 9.30 | 9.55 | 0.15 | 1.60% | 9.08 | 9.89 | 751395 | 71705.74 | 12.61% |
| 2025-01-10 | 9.33 | 9.45 | -0.15 | -1.56% | 9.33 | 9.98 | 929322 | 89860.56 | 15.60% |
| 2025-01-09 | 8.90 | 9.60 | 0.50 | 5.49% | 8.80 | 9.74 | 986596 | 92256.24 | 16.56% |
| 2025-01-08 | 8.63 | 9.10 | 0.43 | 4.96% | 8.40 | 9.20 | 852887 | 75001.82 | 14.31% |
| 2025-01-07 | 8.19 | 8.67 | 0.68 | 8.51% | 8.00 | 8.79 | 721143 | 60782.48 | 12.10% |
| 2025-01-06 | 7.97 | 7.99 | -0.03 | -0.37% | 7.66 | 8.35 | 406674 | 32570.42 | 6.82% |
| 2025-01-03 | 8.79 | 8.02 | -0.79 | -8.97% | 7.93 | 8.79 | 489661 | 40427.11 | 8.22% |
| 2025-01-02 | 8.55 | 8.81 | 0.21 | 2.44% | 8.37 | 9.05 | 517148 | 45474.74 | 8.68% |
| 2024-12-31 | 8.87 | 8.60 | -0.30 | -3.37% | 8.54 | 8.96 | 323419 | 28234.39 | 5.43% |
| 2024-12-30 | 9.06 | 8.90 | -0.28 | -3.05% | 8.81 | 9.16 | 361065 | 32287.08 | 6.06% |
深证大盘股票行情在线 K线走势图
