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 |
|---|
| 2025-08-01 | 7.11 | 7.18 | 0.23 | 3.31% | 6.74 | 7.27 | 4555328 | 319550.97 | 13.29% | 711.00 |
| 2025-07-31 | 6.92 | 6.95 | 0.28 | 4.20% | 6.75 | 7.19 | 4925936 | 344158.84 | 14.37% | 249.60 |
| 2025-07-30 | 6.67 | 6.67 | -0.02 | -0.30% | 6.58 | 6.85 | 1666264 | 111656.34 | 4.86% | 20.00 |
| 2025-07-29 | 6.70 | 6.69 | -0.05 | -0.74% | 6.60 | 6.73 | 1186724 | 78981.69 | 3.46% | 69.80 |
| 2025-07-28 | 6.81 | 6.74 | -0.09 | -1.32% | 6.67 | 6.81 | 1672952 | 112431.05 | 4.88% | 253.40 |
| 2025-07-25 | 6.56 | 6.83 | 0.27 | 4.12% | 6.56 | 6.93 | 3395454 | 229757.11 | 9.91% | 313.00 |
| 2025-07-24 | 6.45 | 6.56 | 0.11 | 1.71% | 6.44 | 6.56 | 1007141 | 65675.41 | 2.94% | 75.00 |
| 2025-07-23 | 6.50 | 6.45 | -0.08 | -1.23% | 6.45 | 6.55 | 980378 | 63644.10 | 2.86% | 126.00 |
| 2025-07-22 | 6.61 | 6.53 | -0.09 | -1.36% | 6.48 | 6.61 | 1161417 | 75812.66 | 3.39% | 111.00 |
| 2025-07-21 | 6.62 | 6.62 | 0.00 | 0.00% | 6.55 | 6.65 | 1077117 | 71091.44 | 3.14% | 77.00 |
| 2025-07-18 | 6.74 | 6.62 | -0.05 | -0.75% | 6.61 | 6.81 | 1469758 | 98281.32 | 4.29% | 227.00 |
| 2025-07-17 | 6.58 | 6.67 | 0.04 | 0.60% | 6.53 | 6.74 | 1406054 | 93573.05 | 4.10% | 293.40 |
| 2025-07-16 | 6.54 | 6.63 | 0.10 | 1.53% | 6.51 | 6.79 | 2372978 | 158249.34 | 6.92% | 203.00 |
| 2025-07-15 | 6.40 | 6.53 | 0.12 | 1.87% | 6.30 | 6.59 | 1885065 | 121828.94 | 5.50% | 190.40 |
| 2025-07-14 | 6.50 | 6.41 | -0.11 | -1.69% | 6.40 | 6.51 | 1010889 | 64947.02 | 2.95% | 398.00 |
| 2025-07-11 | 6.49 | 6.52 | 0.02 | 0.31% | 6.39 | 6.55 | 1401289 | 90972.13 | 4.09% | 147.00 |
| 2025-07-10 | 6.45 | 6.50 | 0.03 | 0.46% | 6.41 | 6.55 | 1102744 | 71509.67 | 3.22% | 273.00 |
| 2025-07-09 | 6.45 | 6.47 | 0.00 | 0.00% | 6.43 | 6.57 | 1161408 | 75568.05 | 3.39% | 108.00 |
| 2025-07-08 | 6.40 | 6.47 | 0.07 | 1.09% | 6.35 | 6.47 | 926467 | 59721.88 | 2.70% | 317.00 |
| 2025-07-07 | 6.32 | 6.40 | 0.08 | 1.27% | 6.28 | 6.53 | 942676 | 60468.14 | 2.75% | 41.00 |
| 2025-07-04 | 6.38 | 6.32 | -0.06 | -0.94% | 6.30 | 6.42 | 799878 | 50854.78 | 2.33% | 105.00 |
| 2025-07-03 | 6.36 | 6.38 | 0.01 | 0.16% | 6.33 | 6.44 | 618421 | 39455.26 | 1.80% | 154.00 |
| 2025-07-02 | 6.43 | 6.37 | -0.09 | -1.39% | 6.33 | 6.46 | 803808 | 51285.38 | 2.35% | 44.00 |
| 2025-07-01 | 6.57 | 6.46 | -0.10 | -1.52% | 6.41 | 6.57 | 1010895 | 65451.28 | 2.95% | 326.00 |
| 2025-06-30 | 6.50 | 6.56 | 0.07 | 1.08% | 6.44 | 6.61 | 1233815 | 80738.95 | 3.60% | 450.00 |
| 2025-06-27 | 6.46 | 6.49 | 0.05 | 0.78% | 6.38 | 6.59 | 1326186 | 86158.18 | 3.87% | 258.00 |
| 2025-06-26 | 6.51 | 6.44 | -0.01 | -0.16% | 6.39 | 6.60 | 1345209 | 87355.45 | 3.92% | 132.00 |
| 2025-06-25 | 6.34 | 6.45 | 0.11 | 1.74% | 6.28 | 6.47 | 1344581 | 85800.88 | 3.92% | 150.00 |
| 2025-06-24 | 6.25 | 6.34 | 0.13 | 2.09% | 6.23 | 6.40 | 1017070 | 64471.45 | 2.97% | 43.00 |
| 2025-06-23 | 6.09 | 6.21 | 0.07 | 1.14% | 6.08 | 6.24 | 772684 | 47721.04 | 2.25% | 105.00 |
| 2025-06-20 | 6.35 | 6.14 | -0.19 | -3.00% | 6.13 | 6.38 | 967845 | 60162.94 | 2.82% | 379.00 |
| 2025-06-19 | 6.44 | 6.33 | -0.10 | -1.56% | 6.31 | 6.46 | 888672 | 56597.89 | 2.59% | 692.00 |
| 2025-06-18 | 6.52 | 6.43 | -0.09 | -1.38% | 6.37 | 6.52 | 960535 | 61657.06 | 2.80% | 126.00 |
| 2025-06-17 | 6.68 | 6.52 | -0.18 | -2.69% | 6.48 | 6.69 | 1427664 | 93442.85 | 4.17% | 173.60 |
| 2025-06-16 | 6.64 | 6.70 | 0.01 | 0.15% | 6.60 | 6.80 | 1451308 | 97240.83 | 4.23% | 26.00 |
| 2025-06-13 | 6.70 | 6.69 | -0.08 | -1.18% | 6.61 | 6.83 | 3004349 | 202207.91 | 8.77% | 209.00 |
| 2025-06-12 | 6.56 | 6.77 | 0.17 | 2.58% | 6.54 | 6.86 | 2414121 | 162966.83 | 7.04% | 331.00 |
| 2025-06-11 | 6.51 | 6.60 | 0.07 | 1.07% | 6.47 | 6.68 | 1549033 | 102118.86 | 4.52% | 160.20 |
| 2025-06-10 | 6.59 | 6.53 | -0.06 | -0.91% | 6.36 | 6.59 | 1663634 | 107844.83 | 4.85% | 107.80 |
| 2025-06-09 | 6.43 | 6.59 | 0.24 | 3.78% | 6.41 | 6.70 | 2081653 | 136904.09 | 6.07% | 444.00 |
| 2025-06-06 | 6.29 | 6.35 | 0.04 | 0.63% | 6.23 | 6.42 | 1213105 | 76725.43 | 3.54% | 256.00 |
| 2025-06-05 | 6.21 | 6.31 | 0.09 | 1.45% | 6.17 | 6.35 | 1353344 | 85110.09 | 3.95% | 40.00 |
| 2025-06-04 | 6.24 | 6.22 | 0.01 | 0.16% | 6.10 | 6.26 | 1249058 | 77549.75 | 3.64% | 273.00 |
| 2025-06-03 | 8.25 | 8.70 | 0.41 | 4.95% | 8.22 | 8.74 | 1499088 | 128956.41 | 6.12% | 128.00 |
| 2025-05-30 | 8.49 | 8.29 | -0.22 | -2.59% | 8.25 | 8.53 | 673831 | 56308.00 | 2.75% | 258.00 |
| 2025-05-29 | 8.23 | 8.51 | 0.28 | 3.40% | 8.23 | 8.53 | 873270 | 73552.73 | 3.57% | 280.00 |
| 2025-05-28 | 8.39 | 8.23 | -0.12 | -1.44% | 8.20 | 8.42 | 524797 | 43334.43 | 2.14% | 103.00 |
| 2025-05-27 | 8.45 | 8.35 | -0.12 | -1.42% | 8.32 | 8.45 | 518948 | 43385.94 | 2.12% | 117.00 |
| 2025-05-26 | 8.31 | 8.47 | 0.14 | 1.68% | 8.30 | 8.55 | 691783 | 58288.01 | 2.83% | 163.00 |
| 2025-05-23 | 8.56 | 8.33 | -0.26 | -3.03% | 8.32 | 8.63 | 849094 | 71864.88 | 3.47% | 361.00 |
| 2025-05-22 | 8.47 | 8.59 | 0.06 | 0.70% | 8.39 | 8.78 | 1130006 | 97140.76 | 4.62% | 109.00 |
| 2025-05-21 | 8.56 | 8.53 | -0.08 | -0.93% | 8.41 | 8.68 | 774955 | 66096.41 | 3.17% | 70.00 |
| 2025-05-20 | 8.50 | 8.61 | 0.09 | 1.06% | 8.40 | 8.66 | 719424 | 61608.05 | 2.94% | 71.00 |
| 2025-05-19 | 8.51 | 8.52 | -0.03 | -0.35% | 8.36 | 8.54 | 589501 | 49840.27 | 2.41% | 37.00 |
| 2025-05-16 | 8.47 | 8.55 | 0.01 | 0.12% | 8.46 | 8.74 | 580634 | 49856.89 | 2.37% | 200.00 |
| 2025-05-15 | 8.82 | 8.54 | -0.30 | -3.39% | 8.52 | 8.82 | 816225 | 70391.35 | 3.33% | 629.00 |
| 2025-05-14 | 8.69 | 8.84 | 0.10 | 1.14% | 8.62 | 8.91 | 1048685 | 92075.27 | 4.28% | 30.00 |
| 2025-05-13 | 8.92 | 8.74 | 0.01 | 0.11% | 8.72 | 9.15 | 1653872 | 147862.30 | 6.76% | 144.00 |
| 2025-05-12 | 8.66 | 8.73 | 0.15 | 1.75% | 8.63 | 8.75 | 661960 | 57609.82 | 2.70% | 281.00 |
| 2025-05-09 | 8.72 | 8.58 | -0.20 | -2.28% | 8.54 | 8.78 | 761779 | 65541.74 | 3.11% | 125.00 |
| 2025-05-08 | 8.68 | 8.78 | 0.10 | 1.15% | 8.63 | 8.89 | 1134560 | 99699.02 | 4.63% | 383.00 |
| 2025-05-07 | 8.90 | 8.68 | -0.11 | -1.25% | 8.57 | 8.95 | 1194922 | 104215.62 | 4.88% | 290.00 |
| 2025-05-06 | 8.66 | 8.79 | 0.23 | 2.69% | 8.53 | 8.80 | 1194708 | 104039.17 | 4.88% | 130.00 |
| 2025-04-30 | 8.40 | 8.56 | 0.19 | 2.27% | 8.37 | 8.64 | 1137824 | 97387.70 | 4.65% | 487.00 |
| 2025-04-29 | 8.15 | 8.37 | 0.14 | 1.70% | 8.11 | 8.43 | 1078487 | 90075.57 | 4.41% | 118.00 |
| 2025-04-28 | 8.36 | 8.23 | -0.04 | -0.48% | 8.21 | 8.44 | 946212 | 78569.18 | 3.87% | 242.00 |
| 2025-04-25 | 8.27 | 8.27 | 0.26 | 3.25% | 8.22 | 8.55 | 1472242 | 122800.78 | 6.01% | 130.00 |
| 2025-04-24 | 8.23 | 8.01 | -0.22 | -2.67% | 7.98 | 8.25 | 828894 | 66873.55 | 3.38% | 59.00 |
| 2025-04-23 | 8.23 | 8.23 | 0.03 | 0.37% | 8.18 | 8.40 | 788016 | 65119.37 | 3.22% | 117.00 |
| 2025-04-22 | 8.31 | 8.20 | -0.15 | -1.80% | 8.18 | 8.37 | 835414 | 68844.29 | 3.41% | 79.00 |
| 2025-04-21 | 8.04 | 8.35 | 0.29 | 3.60% | 8.00 | 8.47 | 1191404 | 98711.84 | 4.86% | 47.00 |
| 2025-04-18 | 8.08 | 8.06 | -0.04 | -0.49% | 7.97 | 8.14 | 647908 | 52112.65 | 2.64% | 16.00 |
| 2025-04-17 | 8.18 | 8.10 | -0.17 | -2.06% | 8.10 | 8.26 | 915916 | 74775.84 | 3.74% | 1053.00 |
| 2025-04-16 | 8.12 | 8.27 | 0.11 | 1.35% | 8.06 | 8.47 | 1585610 | 131143.33 | 6.47% | 168.00 |
| 2025-04-15 | 8.26 | 8.16 | 0.01 | 0.12% | 8.10 | 8.36 | 972345 | 79687.51 | 3.97% | 9.00 |
| 2025-04-14 | 8.22 | 8.15 | 0.12 | 1.49% | 8.13 | 8.37 | 1007057 | 82813.43 | 4.11% | 55.00 |
| 2025-04-11 | 7.98 | 8.03 | -0.04 | -0.50% | 7.92 | 8.16 | 1012789 | 81680.75 | 4.13% | 102.00 |
| 2025-04-10 | 8.15 | 8.07 | 0.22 | 2.80% | 8.04 | 8.34 | 1450501 | 118572.45 | 5.92% | 197.00 |
| 2025-04-09 | 7.35 | 7.85 | 0.34 | 4.53% | 6.82 | 7.93 | 1876651 | 140703.50 | 7.66% | 207.00 |
| 2025-04-08 | 7.27 | 7.51 | 0.24 | 3.30% | 7.27 | 7.88 | 1724020 | 130406.44 | 7.04% | 193.00 |
深证大盘股票行情在线 K线走势图
