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 |
|---|
| 2025-08-01 | 12.51 | 12.39 | -0.16 | -1.27% | 12.38 | 12.60 | 194789 | 24247.59 | 3.27% |
| 2025-07-31 | 12.48 | 12.55 | 0.07 | 0.56% | 12.42 | 12.75 | 219122 | 27581.47 | 3.68% |
| 2025-07-30 | 12.60 | 12.48 | -0.17 | -1.34% | 12.41 | 12.70 | 203326 | 25471.96 | 3.41% |
| 2025-07-29 | 12.85 | 12.65 | -0.24 | -1.86% | 12.57 | 12.85 | 299423 | 37907.17 | 5.02% |
| 2025-07-28 | 12.93 | 12.89 | -0.05 | -0.39% | 12.85 | 13.08 | 199513 | 25802.63 | 3.35% |
| 2025-07-25 | 12.89 | 12.94 | 0.06 | 0.47% | 12.75 | 12.97 | 199697 | 25683.31 | 3.35% |
| 2025-07-24 | 12.72 | 12.88 | 0.16 | 1.26% | 12.66 | 12.94 | 203900 | 26193.71 | 3.42% |
| 2025-07-23 | 12.81 | 12.72 | -0.18 | -1.40% | 12.65 | 12.83 | 263268 | 33539.44 | 4.42% |
| 2025-07-22 | 13.15 | 12.90 | -0.20 | -1.53% | 12.83 | 13.23 | 321865 | 41744.04 | 5.40% |
| 2025-07-21 | 13.09 | 13.10 | 0.09 | 0.69% | 12.98 | 13.21 | 303140 | 39737.11 | 5.09% |
| 2025-07-18 | 13.10 | 13.01 | -0.09 | -0.69% | 12.89 | 13.11 | 299246 | 38824.06 | 5.02% |
| 2025-07-17 | 13.23 | 13.10 | -0.12 | -0.91% | 13.03 | 13.27 | 386342 | 50574.42 | 6.48% |
| 2025-07-16 | 13.32 | 13.22 | -0.06 | -0.45% | 13.10 | 13.45 | 467792 | 61959.30 | 7.85% |
| 2025-07-15 | 13.00 | 13.28 | 0.48 | 3.75% | 12.90 | 13.32 | 585392 | 76851.46 | 9.82% |
| 2025-07-14 | 12.72 | 12.80 | -0.08 | -0.62% | 12.68 | 13.05 | 382323 | 49028.34 | 6.42% |
| 2025-07-11 | 12.80 | 12.88 | -0.12 | -0.92% | 12.26 | 12.99 | 495393 | 62540.62 | 8.31% |
| 2025-07-10 | 14.02 | 13.00 | 0.25 | 1.96% | 12.84 | 14.02 | 715267 | 95049.77 | 12.00% |
| 2025-07-07 | 12.77 | 12.75 | -0.02 | -0.16% | 12.58 | 12.85 | 133610 | 16991.46 | 2.24% |
| 2025-07-04 | 12.90 | 12.77 | -0.16 | -1.24% | 12.70 | 12.92 | 134837 | 17253.57 | 2.26% |
| 2025-07-03 | 12.86 | 12.93 | 0.01 | 0.08% | 12.80 | 13.02 | 123144 | 15880.43 | 2.07% |
| 2025-07-02 | 13.18 | 12.92 | -0.25 | -1.90% | 12.84 | 13.18 | 190764 | 24718.90 | 3.20% |
| 2025-07-01 | 13.40 | 13.17 | -0.22 | -1.64% | 13.08 | 13.44 | 205400 | 27138.12 | 3.45% |
| 2025-06-30 | 13.30 | 13.39 | 0.05 | 0.37% | 13.23 | 13.42 | 156123 | 20839.54 | 2.62% |
| 2025-06-27 | 13.39 | 13.34 | 0.04 | 0.30% | 13.21 | 13.42 | 156438 | 20825.19 | 2.63% |
| 2025-06-26 | 13.50 | 13.30 | -0.26 | -1.92% | 13.28 | 13.71 | 245800 | 33033.38 | 4.12% |
| 2025-06-25 | 13.43 | 13.56 | 0.13 | 0.97% | 13.43 | 13.73 | 229979 | 31175.88 | 3.86% |
| 2025-06-24 | 13.16 | 13.43 | 0.46 | 3.55% | 13.16 | 13.60 | 265647 | 35627.69 | 4.46% |
| 2025-06-23 | 12.67 | 12.97 | 0.08 | 0.62% | 12.58 | 13.09 | 148895 | 19182.61 | 2.50% |
| 2025-06-20 | 13.16 | 12.89 | -0.33 | -2.50% | 12.89 | 13.33 | 180833 | 23554.03 | 3.03% |
| 2025-06-19 | 13.54 | 13.22 | -0.41 | -3.01% | 13.16 | 13.78 | 223982 | 30158.08 | 3.76% |
| 2025-06-18 | 13.81 | 13.63 | -0.26 | -1.87% | 13.41 | 13.83 | 289636 | 39336.93 | 4.86% |
| 2025-06-17 | 13.75 | 13.89 | 0.15 | 1.09% | 13.62 | 14.09 | 331491 | 45836.06 | 5.56% |
| 2025-06-16 | 12.92 | 13.74 | 0.62 | 4.73% | 12.88 | 13.80 | 364493 | 49025.18 | 6.12% |
| 2025-06-13 | 13.48 | 13.12 | -0.50 | -3.67% | 13.07 | 13.62 | 263690 | 34908.84 | 4.42% |
| 2025-06-12 | 13.55 | 13.62 | 0.03 | 0.22% | 13.43 | 13.74 | 187107 | 25487.50 | 3.14% |
| 2025-06-11 | 13.46 | 13.59 | 0.13 | 0.97% | 13.41 | 13.80 | 332695 | 45423.68 | 5.58% |
| 2025-06-10 | 13.50 | 13.46 | 0.03 | 0.22% | 13.23 | 13.56 | 291475 | 38900.67 | 4.89% |
| 2025-06-09 | 13.40 | 13.43 | 0.07 | 0.52% | 13.36 | 13.64 | 204775 | 27596.00 | 3.44% |
| 2025-06-06 | 13.75 | 13.36 | -0.46 | -3.33% | 13.35 | 13.79 | 283673 | 38190.41 | 4.76% |
| 2025-06-05 | 13.47 | 13.82 | 0.28 | 2.07% | 13.24 | 13.96 | 364444 | 49744.93 | 6.12% |
| 2025-06-04 | 13.43 | 13.54 | 0.11 | 0.82% | 13.36 | 13.78 | 238565 | 32283.88 | 4.00% |
| 2025-06-03 | 13.56 | 13.43 | -0.31 | -2.26% | 13.30 | 13.57 | 238270 | 32024.69 | 4.00% |
| 2025-05-30 | 14.41 | 13.74 | -0.76 | -5.24% | 13.45 | 14.41 | 418159 | 58034.86 | 7.02% |
| 2025-05-29 | 14.34 | 14.50 | 0.07 | 0.49% | 14.32 | 14.64 | 225622 | 32711.20 | 3.79% |
| 2025-05-28 | 14.51 | 14.43 | 0.00 | 0.00% | 14.30 | 14.66 | 222815 | 32242.82 | 3.74% |
| 2025-05-27 | 14.70 | 14.43 | -0.27 | -1.84% | 14.26 | 14.70 | 301653 | 43493.83 | 5.06% |
| 2025-05-26 | 14.67 | 14.70 | -0.14 | -0.94% | 14.50 | 14.85 | 381898 | 55945.59 | 6.41% |
| 2025-05-23 | 14.52 | 14.84 | 0.20 | 1.37% | 14.48 | 15.83 | 686545 | 103918.62 | 11.52% |
| 2025-05-22 | 14.76 | 14.64 | -0.17 | -1.15% | 14.51 | 14.95 | 268304 | 39433.36 | 4.50% |
| 2025-05-21 | 14.72 | 14.81 | 0.05 | 0.34% | 14.50 | 14.99 | 361684 | 53513.71 | 6.07% |
| 2025-05-20 | 15.15 | 14.76 | -0.34 | -2.25% | 14.54 | 15.25 | 523536 | 77158.52 | 8.79% |
| 2025-05-19 | 15.59 | 15.10 | -0.63 | -4.01% | 15.08 | 15.94 | 701118 | 107672.30 | 11.77% |
| 2025-05-16 | 14.99 | 15.73 | 0.71 | 4.73% | 14.91 | 16.52 | 1206316 | 193685.48 | 20.24% |
| 2025-05-15 | 15.42 | 15.02 | -0.59 | -3.78% | 14.85 | 15.58 | 379274 | 57519.49 | 6.36% |
| 2025-05-14 | 16.05 | 15.61 | -0.36 | -2.25% | 15.39 | 16.12 | 492065 | 77462.78 | 8.26% |
| 2025-05-13 | 16.25 | 15.97 | -0.02 | -0.13% | 15.67 | 16.30 | 499576 | 79717.19 | 8.38% |
| 2025-05-12 | 15.60 | 15.99 | 0.59 | 3.83% | 15.45 | 16.18 | 594070 | 94373.40 | 9.97% |
| 2025-05-09 | 15.65 | 15.40 | -0.35 | -2.22% | 15.05 | 16.13 | 622662 | 96516.38 | 10.45% |
| 2025-05-08 | 15.64 | 15.75 | -0.04 | -0.25% | 15.64 | 16.04 | 367972 | 58188.57 | 6.17% |
| 2025-05-07 | 16.35 | 15.79 | -0.42 | -2.59% | 15.55 | 16.60 | 617953 | 98507.03 | 10.37% |
| 2025-05-06 | 15.90 | 16.21 | 0.45 | 2.86% | 15.70 | 16.40 | 660572 | 105867.20 | 11.09% |
| 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% |
深证大盘股票行情在线 K线走势图
