当前位置: 爱股网 > 股票行情 > 蓝英装备(300293)股票行情

蓝英装备(300293)股票行情

蓝英装备(300293)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

蓝英装备(300293)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	16.90	17.12	0.26	1.54%	16.89	17.20	34094	5832.61	1.01%	0.00
2026-03-24	16.84	16.86	0.45	2.74%	16.37	16.95	42941	7152.15	1.27%	0.00
2026-03-23	17.00	16.41	-0.96	-5.53%	16.31	17.28	60705	10187.55	1.79%	0.00
2026-03-20	17.93	17.37	-0.49	-2.74%	17.34	18.15	40216	7128.82	1.19%	0.00
2026-03-19	18.08	17.86	-0.47	-2.56%	17.80	18.23	34048	6124.25	1.01%	0.00
2026-03-18	18.05	18.33	0.30	1.66%	17.95	18.38	36258	6589.35	1.07%	0.00
2026-03-17	18.78	18.03	-0.69	-3.69%	18.02	18.79	44743	8224.54	1.60%	0.00
2026-03-16	18.47	18.72	0.25	1.35%	18.22	18.72	29962	5536.81	1.07%	0.00
2026-03-13	18.70	18.47	-0.30	-1.60%	18.38	18.95	31881	5953.69	1.14%	0.00
2026-03-12	19.00	18.77	-0.31	-1.62%	18.70	19.08	30946	5836.75	1.10%	1.00
2026-03-11	19.28	19.08	-0.20	-1.04%	19.07	19.79	36830	7126.08	1.31%	0.00
2026-03-10	18.95	19.28	0.49	2.61%	18.95	19.33	36923	7094.76	1.32%	5.00
2026-03-09	18.98	18.79	-0.45	-2.34%	18.27	18.98	52796	9819.12	1.88%	0.00
2026-03-06	19.21	19.24	0.02	0.10%	19.11	19.28	24484	4707.70	0.87%	1.00
2026-03-05	19.11	19.22	0.36	1.91%	19.10	19.56	42150	8148.90	1.50%	4.00
2026-03-04	19.10	18.86	-0.29	-1.51%	18.83	19.25	33572	6385.20	1.20%	0.00
2026-03-03	19.83	19.15	-0.55	-2.79%	19.13	20.14	52761	10345.01	1.88%	0.00
2026-03-02	20.30	19.70	-0.97	-4.69%	19.66	20.44	66577	13273.66	2.37%	0.00
2026-02-27	20.53	20.67	0.00	0.00%	20.40	20.81	39462	8113.23	1.41%	0.00
2026-02-26	20.78	20.67	-0.08	-0.39%	20.48	20.86	40573	8373.48	1.45%	0.00
2026-02-25	20.69	20.75	0.21	1.02%	20.45	20.83	37027	7659.16	1.32%	0.00
2026-02-24	20.45	20.54	0.32	1.58%	20.22	20.63	30059	6153.41	1.07%	0.00
2026-02-13	20.30	20.22	-0.09	-0.44%	20.22	20.57	31019	6325.21	1.11%	0.00
2026-02-12	20.58	20.31	-0.19	-0.93%	20.31	20.68	34189	7006.00	1.22%	0.00
2026-02-11	20.75	20.50	-0.21	-1.01%	20.50	20.78	26678	5509.57	0.95%	0.00
2026-02-10	20.70	20.71	-0.01	-0.05%	20.64	20.94	31758	6593.99	1.13%	0.00
2026-02-09	20.51	20.72	0.39	1.92%	20.47	20.75	36113	7467.48	1.29%	0.00
2026-02-06	20.35	20.33	-0.04	-0.20%	20.18	20.52	31897	6497.82	1.14%	0.00
2026-02-05	20.70	20.37	-0.41	-1.97%	20.36	20.74	44332	9083.49	1.58%	0.00
2026-02-04	20.67	20.78	-0.02	-0.10%	20.62	20.85	36413	7546.73	1.30%	0.00
2026-02-03	20.70	20.80	0.23	1.12%	20.56	20.86	44327	9190.50	1.58%	0.00
2026-02-02	20.66	20.57	-0.44	-2.09%	20.55	20.98	54580	11302.71	1.95%	0.00
2026-01-30	21.57	21.01	-1.63	-7.20%	20.90	22.01	145436	30934.70	5.19%	3.00
2026-01-29	22.79	22.64	-0.90	-3.82%	22.48	23.09	165749	37706.12	5.91%	0.00
2026-01-28	21.90	23.54	1.43	6.47%	21.51	24.45	278105	64169.67	9.92%	0.00
2026-01-27	21.60	22.11	0.42	1.94%	20.96	22.23	98107	21264.35	3.50%	0.00
2026-01-26	22.50	21.69	-0.95	-4.20%	21.47	22.55	110696	24264.73	3.95%	3.00
2026-01-23	22.27	22.64	0.37	1.66%	22.27	22.67	79091	17792.85	2.82%	2.00
2026-01-22	22.70	22.27	-0.41	-1.81%	22.20	22.73	84942	18978.45	3.03%	0.00
2026-01-21	22.31	22.68	0.20	0.89%	21.97	22.90	98402	22189.38	3.51%	0.00
2026-01-20	22.50	22.48	-0.05	-0.22%	22.27	22.73	69611	15629.58	2.48%	0.00
2026-01-19	22.92	22.53	-0.23	-1.01%	22.50	22.92	74784	16903.10	2.67%	13.00
2026-01-16	23.38	22.76	-0.47	-2.02%	22.70	23.40	125765	28787.88	4.49%	0.00
2026-01-15	22.24	23.23	0.75	3.34%	22.24	23.33	174591	40087.42	6.23%	0.00
2026-01-14	22.16	22.48	0.30	1.35%	22.16	22.97	111643	25181.63	3.98%	5.00
2026-01-13	23.02	22.18	-0.81	-3.52%	22.10	23.08	108173	24401.16	3.86%	0.00
2026-01-12	22.55	22.99	0.35	1.55%	22.55	23.17	140731	32236.03	5.02%	0.00
2026-01-09	22.41	22.64	0.17	0.76%	22.30	22.73	98679	22284.79	3.52%	0.00
2026-01-08	22.41	22.47	-0.19	-0.84%	22.31	23.00	115175	25988.91	4.11%	0.00
2026-01-07	21.98	22.66	0.78	3.56%	21.96	22.92	201726	45474.20	7.20%	2.00
2026-01-06	21.49	21.88	0.38	1.77%	21.40	21.97	82918	18086.52	2.96%	10.00
2026-01-05	21.13	21.50	0.38	1.80%	21.06	21.50	60137	12863.46	2.15%	0.00
2025-12-31	21.28	21.12	-0.06	-0.28%	21.06	21.36	44306	9381.97	1.58%	0.00
2025-12-30	21.26	21.18	-0.08	-0.38%	21.06	21.34	36905	7830.26	1.32%	0.00
2025-12-29	21.35	21.26	-0.16	-0.75%	21.22	21.51	36653	7821.26	1.31%	4.00
2025-12-26	21.77	21.42	-0.43	-1.97%	21.40	21.82	56574	12200.89	2.02%	15.00
2025-12-25	21.78	21.85	0.25	1.16%	21.43	21.97	65368	14183.56	2.33%	3.00
2025-12-24	21.50	21.60	0.15	0.70%	21.30	21.74	45599	9821.71	1.63%	1.00
2025-12-23	21.45	21.45	-0.09	-0.42%	21.40	21.90	61791	13389.46	2.20%	0.00
2025-12-22	21.10	21.54	0.39	1.84%	21.02	21.66	56992	12229.41	2.03%	0.00
2025-12-19	21.16	21.15	-0.37	-1.72%	20.90	21.48	81671	17286.12	2.91%	10.00
2025-12-18	22.70	21.52	0.55	2.62%	21.50	23.23	142540	31776.83	5.08%	0.00
2025-12-17	21.18	20.97	-0.26	-1.22%	20.50	21.29	54406	11317.65	1.94%	5.00
2025-12-16	21.40	21.23	-0.34	-1.58%	20.87	21.60	56941	12049.71	2.03%	0.00
2025-12-15	21.41	21.57	0.05	0.23%	21.28	22.13	45412	9872.48	1.62%	0.00
2025-12-12	21.43	21.52	0.24	1.13%	21.20	21.70	38329	8229.15	1.37%	0.00
2025-12-11	22.00	21.28	-0.83	-3.75%	21.20	22.11	55661	12044.26	1.99%	0.00
2025-12-10	21.96	22.11	0.21	0.96%	21.84	22.14	37345	8207.29	1.33%	0.00
2025-12-09	22.33	21.90	-0.36	-1.62%	21.88	22.48	42707	9466.08	1.52%	0.00
2025-12-08	22.10	22.26	0.12	0.54%	22.05	22.45	41595	9281.71	1.48%	0.00
2025-12-05	21.90	22.14	0.24	1.10%	21.68	22.19	37368	8214.28	1.33%	0.00
2025-12-04	21.91	21.90	-0.19	-0.86%	21.82	22.15	29834	6548.70	1.06%	0.00
2025-12-03	22.57	22.09	-0.49	-2.17%	22.01	22.58	54668	12122.81	1.95%	0.00
2025-12-02	22.86	22.58	-0.52	-2.25%	22.55	22.97	61665	14021.35	2.20%	0.00
2025-12-01	22.50	23.10	0.54	2.39%	22.17	23.44	126691	28816.82	4.52%	0.00
2025-11-28	22.74	22.56	-0.17	-0.75%	22.54	22.85	45444	10300.19	1.62%	14.00
2025-11-27	22.70	22.73	-0.37	-1.60%	22.70	23.20	67938	15546.44	2.42%	0.00
2025-11-26	22.70	23.10	0.20	0.87%	22.41	23.69	112941	26051.48	4.03%	6.00
2025-11-25	22.86	22.90	-0.18	-0.78%	22.85	23.13	84377	19396.85	3.01%	0.00
2025-11-24	22.59	23.08	0.48	2.12%	22.38	23.09	91730	20958.66	3.27%	6.00

深证大盘股票行情在线 K线走势图

蓝英装备(300293)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24