蓝色光标(300058)股票行情
蓝色光标(300058)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 |
|---|
| 2026-03-26 | 14.34 | 14.06 | -0.35 | -2.43% | 13.95 | 14.63 | 1514506 | 215031.42 | 4.35% | 360.00 |
| 2026-03-25 | 13.98 | 14.41 | 0.49 | 3.52% | 13.98 | 14.62 | 2257592 | 324539.69 | 6.49% | 301.00 |
| 2026-03-24 | 13.96 | 13.92 | 0.30 | 2.20% | 13.50 | 14.03 | 1967898 | 270532.12 | 5.65% | 173.00 |
| 2026-03-23 | 14.29 | 13.62 | -0.89 | -6.13% | 13.50 | 14.40 | 2400767 | 334688.00 | 6.90% | 163.00 |
| 2026-03-20 | 15.09 | 14.51 | -0.46 | -3.07% | 14.50 | 15.15 | 1908970 | 281414.03 | 5.49% | 190.00 |
| 2026-03-19 | 15.14 | 14.97 | -0.51 | -3.29% | 14.90 | 15.22 | 2058233 | 309514.38 | 5.91% | 504.00 |
| 2026-03-18 | 15.48 | 15.48 | 0.30 | 1.98% | 15.14 | 15.57 | 1987799 | 304641.22 | 5.71% | 114.00 |
| 2026-03-17 | 15.48 | 15.18 | -0.22 | -1.43% | 15.17 | 15.98 | 2715038 | 422459.88 | 7.80% | 239.00 |
| 2026-03-16 | 14.96 | 15.40 | 0.42 | 2.80% | 14.79 | 15.48 | 2933916 | 445156.59 | 8.43% | 727.00 |
| 2026-03-13 | 15.66 | 14.98 | -0.68 | -4.34% | 14.93 | 15.71 | 2817392 | 428245.69 | 8.10% | 472.00 |
| 2026-03-12 | 16.20 | 15.66 | -0.55 | -3.39% | 15.57 | 16.30 | 3106116 | 491644.88 | 8.93% | 497.00 |
| 2026-03-11 | 16.85 | 16.21 | -0.69 | -4.08% | 16.19 | 16.92 | 3265269 | 536838.38 | 9.38% | 693.00 |
| 2026-03-10 | 17.00 | 16.90 | 0.13 | 0.78% | 16.67 | 17.73 | 4282300 | 729715.94 | 12.31% | 670.00 |
| 2026-03-09 | 16.00 | 16.77 | 0.26 | 1.57% | 15.89 | 16.82 | 2974124 | 487507.97 | 8.55% | 219.00 |
| 2026-03-06 | 16.51 | 16.51 | -0.13 | -0.78% | 16.39 | 16.70 | 1969134 | 325594.84 | 5.66% | 206.00 |
| 2026-03-05 | 16.78 | 16.64 | 0.31 | 1.90% | 16.39 | 16.85 | 2681656 | 444995.28 | 7.71% | 1120.00 |
| 2026-03-04 | 16.11 | 16.33 | -0.06 | -0.37% | 16.11 | 16.66 | 2424863 | 398132.69 | 6.97% | 580.00 |
| 2026-03-03 | 17.40 | 16.39 | -1.01 | -5.80% | 16.31 | 17.55 | 4258058 | 715122.56 | 12.24% | 412.00 |
| 2026-03-02 | 17.60 | 17.40 | -1.10 | -5.95% | 17.13 | 18.06 | 4745312 | 830870.44 | 13.64% | 774.00 |
| 2026-02-27 | 17.80 | 18.50 | 0.53 | 2.95% | 17.66 | 18.70 | 4209344 | 771226.75 | 12.10% | 2006.00 |
| 2026-02-26 | 18.14 | 17.97 | -0.03 | -0.17% | 17.80 | 18.30 | 3417940 | 616030.56 | 9.82% | 295.00 |
| 2026-02-25 | 18.35 | 18.00 | -0.53 | -2.86% | 17.70 | 18.38 | 4357819 | 785529.12 | 12.52% | 416.40 |
| 2026-02-24 | 19.39 | 18.53 | -0.47 | -2.47% | 18.18 | 19.46 | 4144456 | 774465.88 | 11.91% | 544.00 |
| 2026-02-13 | 19.90 | 19.00 | -1.16 | -5.75% | 19.00 | 20.36 | 4959372 | 972470.38 | 14.25% | 1354.00 |
| 2026-02-12 | 18.62 | 20.16 | 1.24 | 6.55% | 18.62 | 20.56 | 6970553 | 1374695.38 | 20.03% | 1532.00 |
| 2026-02-11 | 19.30 | 18.92 | -0.70 | -3.57% | 18.71 | 19.73 | 5152740 | 981602.31 | 14.81% | 885.00 |
| 2026-02-10 | 20.03 | 19.62 | -0.30 | -1.51% | 19.58 | 20.66 | 6914388 | 1389083.75 | 19.87% | 940.00 |
| 2026-02-09 | 19.70 | 19.92 | 0.95 | 5.01% | 18.91 | 20.20 | 6640464 | 1301724.62 | 19.08% | 1045.00 |
| 2026-02-06 | 19.01 | 18.97 | -0.16 | -0.84% | 18.52 | 19.79 | 5342287 | 1028414.56 | 15.35% | 878.00 |
| 2026-02-05 | 19.68 | 19.13 | -1.17 | -5.76% | 19.07 | 20.65 | 6304656 | 1237566.62 | 18.12% | 1704.13 |
| 2026-02-04 | 21.50 | 20.30 | -1.76 | -7.98% | 19.90 | 21.96 | 7001352 | 1440857.62 | 20.12% | 587.00 |
| 2026-02-03 | 22.25 | 22.06 | 0.69 | 3.23% | 20.74 | 22.89 | 7708672 | 1679656.50 | 22.15% | 1790.00 |
| 2026-02-02 | 22.60 | 21.37 | -1.96 | -8.40% | 21.30 | 23.18 | 7767894 | 1720123.12 | 22.32% | 1616.00 |
| 2026-01-30 | 22.80 | 23.33 | -0.07 | -0.30% | 21.88 | 23.77 | 9027340 | 2081444.50 | 25.94% | 3873.40 |
| 2026-01-29 | 19.61 | 23.40 | 3.04 | 14.93% | 19.61 | 24.43 | 11981161 | 2734038.75 | 34.43% | 1705.00 |
| 2026-01-28 | 22.00 | 20.36 | -1.84 | -8.29% | 20.35 | 22.59 | 8561578 | 1844583.38 | 24.60% | 3539.00 |
| 2026-01-27 | 20.74 | 22.20 | 1.46 | 7.04% | 20.50 | 22.80 | 8683735 | 1895865.50 | 24.95% | 803.00 |
| 2026-01-26 | 20.63 | 20.74 | 0.19 | 0.92% | 18.50 | 21.20 | 8113000 | 1627421.88 | 23.31% | 842.00 |
| 2026-01-23 | 19.57 | 20.55 | 1.47 | 7.70% | 18.67 | 20.99 | 8797741 | 1741311.00 | 25.28% | 1570.00 |
| 2026-01-22 | 18.23 | 19.08 | 0.44 | 2.36% | 18.23 | 19.86 | 6629602 | 1267019.62 | 19.05% | 1435.00 |
| 2026-01-21 | 17.58 | 18.64 | 0.86 | 4.84% | 17.00 | 18.97 | 6606893 | 1200689.38 | 18.99% | 1374.00 |
| 2026-01-20 | 17.60 | 17.78 | 0.87 | 5.14% | 17.23 | 18.30 | 7199538 | 1279102.00 | 20.69% | 585.40 |
| 2026-01-19 | 16.00 | 16.91 | 0.62 | 3.81% | 16.00 | 17.35 | 5849977 | 992908.69 | 16.81% | 676.00 |
| 2026-01-16 | 17.50 | 16.29 | -2.12 | -11.52% | 16.05 | 18.30 | 8737050 | 1488017.25 | 25.11% | 1295.00 |
| 2026-01-15 | 20.40 | 18.41 | -3.22 | -14.89% | 17.56 | 20.90 | 10433468 | 1980334.75 | 29.98% | 462.20 |
| 2026-01-14 | 20.12 | 21.63 | 0.78 | 3.74% | 20.12 | 22.99 | 11334328 | 2469890.50 | 32.57% | 1052.00 |
| 2026-01-13 | 22.50 | 20.85 | 0.23 | 1.12% | 18.66 | 23.87 | 13893686 | 2982094.75 | 39.92% | 1174.00 |
| 2026-01-12 | 17.98 | 20.62 | 3.44 | 20.02% | 17.71 | 20.62 | 12166792 | 2358917.50 | 34.96% | 139.00 |
| 2026-01-09 | 14.79 | 17.18 | 2.12 | 14.08% | 14.78 | 17.44 | 11371572 | 1848083.88 | 32.68% | 388.00 |
| 2026-01-08 | 14.26 | 15.06 | 0.76 | 5.31% | 13.87 | 15.76 | 10228654 | 1518028.38 | 29.39% | 729.35 |
| 2026-01-07 | 13.67 | 14.30 | 0.64 | 4.69% | 13.67 | 14.93 | 10148404 | 1461042.25 | 29.16% | 840.00 |
| 2026-01-06 | 13.60 | 13.66 | -0.16 | -1.16% | 13.13 | 13.98 | 11808164 | 1603731.88 | 33.93% | 1024.00 |
| 2026-01-05 | 11.70 | 13.82 | 2.30 | 19.97% | 11.52 | 13.82 | 13846173 | 1749071.25 | 39.79% | 351.40 |
| 2025-12-31 | 9.76 | 11.52 | 1.92 | 20.00% | 9.68 | 11.52 | 10280936 | 1116468.25 | 29.54% | 287.00 |
| 2025-12-30 | 9.36 | 9.60 | 0.63 | 7.02% | 9.36 | 10.20 | 8446304 | 814542.31 | 24.27% | 767.00 |
| 2025-12-29 | 8.88 | 8.97 | 0.11 | 1.24% | 8.80 | 9.16 | 3492789 | 314948.81 | 10.04% | 365.00 |
| 2025-12-26 | 8.79 | 8.86 | -0.02 | -0.23% | 8.71 | 9.04 | 3553857 | 315389.62 | 10.21% | 144.00 |
| 2025-12-25 | 8.66 | 8.88 | 0.23 | 2.66% | 8.61 | 9.03 | 4329378 | 384113.34 | 12.44% | 235.00 |
| 2025-12-24 | 8.40 | 8.65 | 0.21 | 2.49% | 8.37 | 8.72 | 2930840 | 251432.06 | 8.42% | 1316.00 |
| 2025-12-23 | 8.53 | 8.44 | -0.14 | -1.63% | 8.39 | 8.57 | 2285772 | 193620.20 | 6.57% | 54.00 |
| 2025-12-22 | 8.53 | 8.58 | 0.04 | 0.47% | 8.48 | 8.72 | 2939157 | 252433.52 | 8.45% | 199.00 |
| 2025-12-19 | 8.65 | 8.54 | 0.08 | 0.95% | 8.41 | 8.74 | 3528624 | 301967.28 | 10.14% | 368.00 |
| 2025-12-18 | 8.42 | 8.46 | -0.07 | -0.82% | 8.40 | 8.69 | 2599820 | 221855.56 | 7.47% | 609.00 |
| 2025-12-17 | 8.36 | 8.53 | 0.22 | 2.65% | 8.27 | 8.56 | 2515172 | 211800.05 | 7.23% | 237.00 |
| 2025-12-16 | 8.53 | 8.31 | -0.29 | -3.37% | 8.21 | 8.59 | 2510045 | 209712.20 | 7.21% | 483.00 |
| 2025-12-15 | 8.70 | 8.60 | -0.27 | -3.04% | 8.56 | 8.82 | 2762811 | 239424.03 | 7.94% | 479.00 |
| 2025-12-12 | 8.82 | 8.87 | 0.13 | 1.49% | 8.76 | 8.99 | 2854764 | 252895.47 | 8.20% | 250.00 |
| 2025-12-11 | 9.15 | 8.74 | -0.45 | -4.90% | 8.73 | 9.21 | 4600642 | 410926.66 | 13.22% | 714.00 |
| 2025-12-10 | 9.12 | 9.19 | -0.03 | -0.33% | 9.10 | 9.37 | 3139418 | 289016.00 | 9.02% | 346.00 |
| 2025-12-09 | 9.42 | 9.22 | -0.35 | -3.66% | 9.16 | 9.52 | 4104454 | 381580.91 | 11.79% | 550.00 |
| 2025-12-08 | 9.10 | 9.57 | 0.34 | 3.68% | 9.09 | 9.66 | 5763662 | 544447.62 | 16.56% | 1963.00 |
| 2025-12-05 | 9.20 | 9.23 | 0.04 | 0.44% | 8.98 | 9.40 | 4820153 | 444029.03 | 13.85% | 835.00 |
| 2025-12-04 | 9.47 | 9.19 | -0.33 | -3.47% | 9.15 | 9.60 | 5046041 | 470137.12 | 14.50% | 643.00 |
| 2025-12-03 | 9.90 | 9.52 | -0.48 | -4.80% | 9.46 | 9.98 | 5911156 | 568402.56 | 16.99% | 256.00 |
| 2025-12-02 | 10.40 | 10.00 | -0.29 | -2.82% | 9.77 | 10.42 | 7039730 | 700543.00 | 20.23% | 995.00 |
| 2025-12-01 | 10.51 | 10.29 | -0.44 | -4.10% | 10.17 | 10.72 | 7401965 | 767554.50 | 21.27% | 1251.80 |
| 2025-11-28 | 10.77 | 10.73 | 0.14 | 1.32% | 10.45 | 11.20 | 8350784 | 906099.62 | 24.00% | 526.00 |
| 2025-11-27 | 10.79 | 10.59 | -0.34 | -3.11% | 10.48 | 11.15 | 8532209 | 919152.31 | 24.52% | 573.00 |
| 2025-11-26 | 10.96 | 10.93 | 0.03 | 0.28% | 10.80 | 11.45 | 9920639 | 1097985.38 | 28.51% | 667.80 |
| 2025-11-25 | 10.82 | 10.90 | 0.15 | 1.40% | 10.69 | 11.44 | 13557047 | 1503783.75 | 38.96% | 533.80 |
深证大盘股票行情在线 K线走势图
蓝色光标(300058)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
