蓝晓科技(300487)股票行情
蓝晓科技(300487)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 |
|---|
| 2025-12-17 | 59.68 | 60.20 | 0.89 | 1.50% | 59.37 | 60.68 | 52419 | 31505.69 | 1.71% | 0.00 |
| 2025-12-16 | 59.62 | 59.31 | -0.35 | -0.59% | 58.27 | 60.30 | 57203 | 33810.17 | 1.87% | 0.00 |
| 2025-12-15 | 60.98 | 59.66 | -1.86 | -3.02% | 59.34 | 61.49 | 67828 | 40697.35 | 2.21% | 4.00 |
| 2025-12-12 | 54.31 | 61.52 | 6.93 | 12.69% | 54.08 | 62.00 | 167534 | 98861.52 | 5.46% | 5.00 |
| 2025-12-11 | 54.66 | 54.59 | 0.09 | 0.17% | 54.00 | 54.77 | 22509 | 12225.30 | 0.73% | 0.00 |
| 2025-12-10 | 52.91 | 54.50 | 1.39 | 2.62% | 52.86 | 54.78 | 39168 | 21213.90 | 1.28% | 0.00 |
| 2025-12-09 | 52.41 | 53.11 | 0.64 | 1.22% | 52.17 | 53.80 | 30042 | 16004.57 | 0.98% | 0.00 |
| 2025-12-08 | 52.17 | 52.47 | 0.39 | 0.75% | 51.87 | 52.75 | 26038 | 13643.20 | 0.85% | 0.00 |
| 2025-12-05 | 52.28 | 52.08 | -0.30 | -0.57% | 51.46 | 52.45 | 42007 | 21748.46 | 1.37% | 0.00 |
| 2025-12-04 | 53.72 | 52.38 | -1.24 | -2.31% | 52.00 | 53.72 | 34754 | 18252.88 | 1.13% | 0.00 |
| 2025-12-03 | 54.05 | 53.62 | -0.12 | -0.22% | 53.37 | 54.45 | 15855 | 8516.66 | 0.52% | 0.00 |
| 2025-12-02 | 54.46 | 53.74 | -0.72 | -1.32% | 53.63 | 54.65 | 18163 | 9807.00 | 0.59% | 0.00 |
| 2025-12-01 | 53.30 | 54.46 | 1.25 | 2.35% | 53.00 | 54.74 | 32764 | 17785.30 | 1.07% | 0.00 |
| 2025-11-28 | 52.69 | 53.21 | 0.87 | 1.66% | 52.33 | 53.23 | 22137 | 11710.91 | 0.72% | 5.00 |
| 2025-11-27 | 52.65 | 52.34 | -0.32 | -0.61% | 52.20 | 53.86 | 31942 | 16945.88 | 1.04% | 0.00 |
| 2025-11-26 | 53.18 | 52.66 | -0.31 | -0.59% | 52.56 | 54.06 | 30683 | 16287.40 | 1.00% | 0.00 |
| 2025-11-25 | 52.54 | 52.97 | 0.62 | 1.18% | 51.80 | 53.79 | 35774 | 18901.39 | 1.17% | 0.00 |
| 2025-11-24 | 52.10 | 52.35 | 0.89 | 1.73% | 51.46 | 52.78 | 43406 | 22691.74 | 1.42% | 0.00 |
| 2025-11-21 | 54.25 | 51.46 | -4.22 | -7.58% | 51.08 | 54.50 | 88022 | 45942.56 | 2.87% | 0.00 |
| 2025-11-20 | 56.00 | 55.68 | 0.19 | 0.34% | 55.26 | 57.47 | 68542 | 38685.43 | 2.24% | 0.00 |
| 2025-11-19 | 54.79 | 55.49 | 0.75 | 1.37% | 54.79 | 56.85 | 46752 | 26097.09 | 1.52% | 0.00 |
| 2025-11-18 | 55.07 | 54.74 | -0.37 | -0.67% | 54.28 | 56.88 | 45639 | 25209.26 | 1.49% | 0.00 |
| 2025-11-17 | 54.53 | 55.11 | 0.74 | 1.36% | 54.38 | 55.99 | 35023 | 19305.27 | 1.14% | 0.00 |
| 2025-11-14 | 55.63 | 54.37 | -1.57 | -2.81% | 54.30 | 55.99 | 24506 | 13442.01 | 0.80% | 0.00 |
| 2025-11-13 | 53.94 | 55.94 | 1.96 | 3.63% | 53.82 | 56.29 | 47110 | 26079.74 | 1.54% | 0.00 |
| 2025-11-12 | 55.48 | 53.98 | -0.28 | -0.52% | 53.60 | 55.49 | 27284 | 14802.87 | 0.89% | 0.00 |
| 2025-11-11 | 55.57 | 54.26 | -1.29 | -2.32% | 54.23 | 55.83 | 38385 | 21082.69 | 1.25% | 0.00 |
| 2025-11-10 | 55.54 | 55.55 | 0.48 | 0.87% | 55.30 | 57.18 | 50170 | 28322.04 | 1.64% | 0.00 |
| 2025-11-07 | 54.19 | 55.07 | 0.89 | 1.64% | 54.03 | 55.69 | 35887 | 19726.22 | 1.17% | 0.00 |
| 2025-11-06 | 53.97 | 54.18 | 0.20 | 0.37% | 53.86 | 54.66 | 24576 | 13359.25 | 0.80% | 0.00 |
| 2025-11-05 | 53.26 | 53.98 | 0.23 | 0.43% | 53.14 | 54.20 | 19754 | 10597.66 | 0.64% | 2.00 |
| 2025-11-04 | 54.70 | 53.75 | -1.02 | -1.86% | 53.26 | 55.80 | 40470 | 21999.19 | 1.32% | 0.00 |
| 2025-11-03 | 55.99 | 54.77 | -0.78 | -1.40% | 54.02 | 56.77 | 48408 | 26503.60 | 1.58% | 0.00 |
| 2025-10-31 | 55.22 | 55.55 | 0.19 | 0.34% | 55.22 | 56.28 | 27904 | 15544.15 | 0.91% | 0.00 |
| 2025-10-30 | 55.60 | 55.36 | -0.27 | -0.49% | 55.30 | 56.84 | 39382 | 21988.05 | 1.28% | 0.00 |
| 2025-10-29 | 55.84 | 55.63 | -0.21 | -0.38% | 55.05 | 56.24 | 34646 | 19247.44 | 1.13% | 0.00 |
| 2025-10-28 | 56.93 | 55.84 | -1.18 | -2.07% | 55.61 | 56.93 | 31850 | 17909.54 | 1.04% | 0.00 |
| 2025-10-27 | 56.16 | 57.02 | 1.31 | 2.35% | 56.03 | 57.76 | 39671 | 22615.81 | 1.29% | 0.00 |
| 2025-10-24 | 57.80 | 55.71 | -2.28 | -3.93% | 55.50 | 58.00 | 68854 | 38782.09 | 2.25% | 0.00 |
| 2025-10-23 | 57.66 | 57.99 | 0.49 | 0.85% | 57.13 | 59.20 | 39352 | 22800.61 | 1.28% | 0.00 |
| 2025-10-22 | 58.30 | 57.68 | -0.74 | -1.27% | 57.34 | 58.98 | 32857 | 19068.67 | 1.07% | 0.00 |
| 2025-10-21 | 58.39 | 58.42 | 0.31 | 0.53% | 57.55 | 59.00 | 32535 | 18967.41 | 1.06% | 0.00 |
| 2025-10-20 | 57.47 | 58.11 | 1.16 | 2.04% | 56.60 | 58.99 | 40280 | 23385.78 | 1.31% | 0.00 |
| 2025-10-17 | 57.68 | 56.95 | -0.66 | -1.15% | 56.73 | 59.11 | 44299 | 25574.94 | 1.44% | 0.00 |
| 2025-10-16 | 59.32 | 57.61 | -2.15 | -3.60% | 57.38 | 59.66 | 38212 | 22252.85 | 1.25% | 0.00 |
| 2025-10-15 | 57.22 | 59.76 | 3.10 | 5.47% | 55.90 | 59.87 | 60463 | 35282.11 | 1.97% | 25.00 |
| 2025-10-14 | 58.64 | 56.66 | -1.79 | -3.06% | 56.50 | 58.88 | 42381 | 24449.39 | 1.38% | 0.00 |
| 2025-10-13 | 57.00 | 58.45 | -0.48 | -0.81% | 56.10 | 58.74 | 42703 | 24710.68 | 1.39% | 0.00 |
| 2025-10-10 | 58.31 | 58.93 | 0.42 | 0.72% | 56.76 | 59.05 | 55287 | 32002.95 | 1.80% | 0.00 |
| 2025-10-09 | 58.18 | 58.51 | 0.81 | 1.40% | 57.01 | 58.77 | 47406 | 27552.00 | 1.55% | 0.00 |
| 2025-09-30 | 58.21 | 57.70 | -0.30 | -0.52% | 57.42 | 58.50 | 36484 | 21067.04 | 1.19% | 0.00 |
| 2025-09-29 | 57.92 | 58.00 | 0.25 | 0.43% | 56.86 | 58.19 | 38531 | 22201.71 | 1.26% | 1.00 |
| 2025-09-26 | 57.80 | 57.75 | -0.02 | -0.03% | 57.41 | 59.00 | 36449 | 21103.38 | 1.19% | 0.00 |
| 2025-09-25 | 58.36 | 57.77 | -1.54 | -2.60% | 57.69 | 59.49 | 54583 | 31732.57 | 1.78% | 1.00 |
| 2025-09-24 | 55.91 | 59.31 | 3.22 | 5.74% | 55.50 | 60.00 | 97121 | 57320.01 | 3.17% | 1.00 |
| 2025-09-23 | 55.62 | 56.09 | 0.31 | 0.56% | 54.50 | 56.98 | 50864 | 28381.11 | 1.66% | 0.00 |
| 2025-09-22 | 56.72 | 55.78 | -1.06 | -1.86% | 55.20 | 56.90 | 47296 | 26372.97 | 1.54% | 0.00 |
| 2025-09-19 | 54.01 | 56.84 | 2.79 | 5.16% | 54.00 | 57.85 | 77742 | 43842.73 | 2.54% | 29.00 |
| 2025-09-18 | 55.39 | 54.05 | -1.12 | -2.03% | 53.53 | 55.75 | 50409 | 27624.69 | 1.64% | 0.00 |
| 2025-09-17 | 53.81 | 55.17 | 1.17 | 2.17% | 53.73 | 55.80 | 53418 | 29554.19 | 1.74% | 0.00 |
| 2025-09-16 | 54.40 | 54.00 | 0.18 | 0.33% | 53.49 | 55.17 | 37219 | 20156.74 | 1.21% | 0.00 |
| 2025-09-15 | 55.51 | 53.82 | -1.53 | -2.76% | 53.70 | 55.56 | 46824 | 25508.15 | 1.53% | 0.00 |
| 2025-09-12 | 54.68 | 55.35 | 0.66 | 1.21% | 54.41 | 55.98 | 54036 | 29803.49 | 1.76% | 0.00 |
| 2025-09-11 | 54.26 | 54.69 | 0.46 | 0.85% | 53.40 | 55.56 | 72293 | 39347.75 | 2.36% | 7.00 |
| 2025-09-10 | 55.03 | 54.23 | -0.97 | -1.76% | 54.00 | 55.92 | 43426 | 23723.59 | 1.42% | 0.00 |
| 2025-09-09 | 56.07 | 55.20 | -1.10 | -1.95% | 54.80 | 56.40 | 34657 | 19232.54 | 1.13% | 0.00 |
| 2025-09-08 | 56.66 | 56.30 | 0.24 | 0.43% | 55.49 | 56.70 | 49014 | 27487.25 | 1.60% | 0.00 |
| 2025-09-05 | 53.65 | 56.06 | 2.58 | 4.82% | 53.51 | 56.56 | 72861 | 40555.36 | 2.38% | 0.00 |
| 2025-09-04 | 55.00 | 53.48 | -1.52 | -2.76% | 52.63 | 56.63 | 69566 | 38027.88 | 2.27% | 0.00 |
| 2025-09-03 | 55.64 | 55.00 | -0.69 | -1.24% | 54.66 | 56.10 | 46201 | 25542.56 | 1.51% | 0.00 |
| 2025-09-02 | 56.16 | 55.69 | -0.37 | -0.66% | 54.88 | 56.68 | 67090 | 37317.12 | 2.19% | 2.00 |
| 2025-09-01 | 55.55 | 56.06 | 0.95 | 1.72% | 54.60 | 56.48 | 92787 | 51695.22 | 3.03% | 0.00 |
| 2025-08-29 | 51.59 | 55.11 | 3.61 | 7.01% | 51.59 | 55.81 | 154966 | 84403.45 | 5.05% | 9.10 |
| 2025-08-28 | 51.28 | 51.50 | 0.15 | 0.29% | 50.10 | 51.64 | 83828 | 42597.07 | 2.73% | 6.00 |
| 2025-08-27 | 52.28 | 51.35 | -0.85 | -1.63% | 51.35 | 52.60 | 76100 | 39555.82 | 2.48% | 0.00 |
| 2025-08-26 | 52.24 | 52.20 | -0.22 | -0.42% | 51.61 | 53.00 | 58841 | 30879.54 | 1.92% | 0.00 |
| 2025-08-25 | 53.99 | 52.42 | -1.04 | -1.95% | 51.95 | 53.99 | 114066 | 59958.88 | 3.72% | 0.00 |
| 2025-08-22 | 52.87 | 53.46 | 0.59 | 1.12% | 52.73 | 54.10 | 61177 | 32806.01 | 2.00% | 0.00 |
| 2025-08-21 | 53.26 | 52.87 | -0.31 | -0.58% | 52.50 | 54.50 | 55408 | 29598.53 | 1.81% | 0.00 |
| 2025-08-20 | 53.06 | 53.18 | -0.71 | -1.32% | 52.25 | 54.68 | 81357 | 43210.17 | 2.65% | 5.00 |
深证大盘股票行情在线 K线走势图
蓝晓科技(300487)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
