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 |
|---|
| 2025-09-16 | 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 |
| 2025-08-19 | 52.98 | 53.89 | 1.29 | 2.45% | 52.75 | 54.78 | 72700 | 39150.43 | 2.37% | 0.00 |
| 2025-08-18 | 51.76 | 52.60 | 1.50 | 2.94% | 51.18 | 52.98 | 53502 | 27898.10 | 1.74% | 0.00 |
| 2025-08-15 | 50.79 | 51.10 | 0.30 | 0.59% | 50.56 | 51.37 | 30915 | 15772.69 | 1.01% | 0.00 |
| 2025-08-14 | 51.87 | 50.80 | -1.02 | -1.97% | 50.59 | 51.99 | 33349 | 17055.43 | 1.09% | 0.00 |
| 2025-08-13 | 50.82 | 51.82 | 1.23 | 2.43% | 50.50 | 51.98 | 39430 | 20337.26 | 1.29% | 0.00 |
| 2025-08-12 | 50.86 | 50.59 | -0.33 | -0.65% | 50.34 | 51.19 | 32651 | 16520.48 | 1.06% | 0.00 |
| 2025-08-11 | 52.95 | 50.92 | 0.13 | 0.26% | 50.69 | 53.30 | 43456 | 22325.38 | 1.42% | 0.00 |
| 2025-08-08 | 50.96 | 50.79 | 0.24 | 0.47% | 50.38 | 51.10 | 18392 | 9328.51 | 0.60% | 0.00 |
| 2025-08-07 | 51.38 | 50.55 | -0.65 | -1.27% | 50.22 | 51.52 | 26303 | 13304.88 | 0.86% | 0.00 |
| 2025-08-06 | 51.07 | 51.20 | 0.04 | 0.08% | 50.82 | 51.37 | 15736 | 8046.77 | 0.51% | 0.00 |
| 2025-08-05 | 50.88 | 51.16 | 0.44 | 0.87% | 50.50 | 51.35 | 21087 | 10762.63 | 0.69% | 0.00 |
| 2025-08-04 | 50.33 | 50.72 | 0.29 | 0.58% | 49.68 | 50.91 | 29682 | 14949.99 | 0.97% | 0.00 |
| 2025-08-01 | 51.80 | 50.43 | -1.37 | -2.64% | 50.11 | 51.95 | 34374 | 17527.08 | 1.12% | 0.00 |
| 2025-07-31 | 53.30 | 51.80 | -1.70 | -3.18% | 51.71 | 53.50 | 40779 | 21396.94 | 1.33% | 0.00 |
| 2025-07-30 | 53.15 | 53.50 | 0.45 | 0.85% | 52.85 | 54.26 | 28835 | 15448.17 | 0.94% | 0.00 |
| 2025-07-29 | 53.65 | 53.05 | -0.63 | -1.17% | 52.61 | 53.65 | 30084 | 15933.33 | 0.98% | 0.00 |
| 2025-07-28 | 54.82 | 53.68 | -0.98 | -1.79% | 53.40 | 55.20 | 34258 | 18502.60 | 1.12% | 0.00 |
| 2025-07-25 | 55.10 | 54.66 | -0.24 | -0.44% | 54.60 | 55.88 | 32988 | 18168.84 | 1.08% | 0.00 |
| 2025-07-24 | 52.86 | 54.90 | 1.92 | 3.62% | 52.85 | 55.20 | 44057 | 23953.57 | 1.44% | 0.00 |
| 2025-07-23 | 52.89 | 52.98 | 0.19 | 0.36% | 52.53 | 54.21 | 30709 | 16408.64 | 1.00% | 0.00 |
| 2025-07-22 | 52.89 | 52.79 | -0.17 | -0.32% | 52.42 | 53.20 | 26620 | 14062.49 | 0.87% | 0.00 |
| 2025-07-21 | 53.06 | 52.96 | -0.24 | -0.45% | 52.59 | 53.49 | 26668 | 14138.24 | 0.87% | 0.00 |
| 2025-07-18 | 53.22 | 53.20 | 0.15 | 0.28% | 52.56 | 53.40 | 26894 | 14240.50 | 0.88% | 0.00 |
| 2025-07-17 | 51.66 | 53.05 | 1.15 | 2.22% | 51.66 | 53.22 | 37183 | 19575.41 | 1.21% | 0.00 |
| 2025-07-16 | 51.71 | 51.90 | 0.14 | 0.27% | 51.35 | 52.18 | 25906 | 13417.78 | 0.84% | 1.00 |
| 2025-07-15 | 50.96 | 51.76 | 0.53 | 1.03% | 50.83 | 52.78 | 49703 | 25862.16 | 1.62% | 0.00 |
| 2025-07-14 | 51.59 | 51.23 | 0.27 | 0.53% | 50.81 | 52.78 | 30721 | 15855.91 | 1.00% | 0.00 |
| 2025-07-11 | 49.98 | 50.96 | 1.08 | 2.17% | 49.60 | 51.78 | 40258 | 20463.71 | 1.31% | 0.00 |
| 2025-07-10 | 49.61 | 49.88 | 0.30 | 0.61% | 49.37 | 50.18 | 16075 | 8004.03 | 0.52% | 0.00 |
| 2025-07-09 | 50.60 | 49.58 | -0.75 | -1.49% | 49.41 | 50.60 | 20978 | 10452.08 | 0.68% | 0.00 |
| 2025-07-08 | 50.90 | 50.93 | 0.02 | 0.04% | 50.60 | 51.30 | 26693 | 13615.04 | 0.87% | 0.00 |
| 2025-07-07 | 49.76 | 50.91 | 1.15 | 2.31% | 49.50 | 51.38 | 46905 | 23844.21 | 1.53% | 0.00 |
| 2025-07-04 | 49.39 | 49.76 | 0.21 | 0.42% | 49.29 | 50.48 | 25805 | 12856.33 | 0.84% | 0.00 |
| 2025-07-03 | 49.99 | 49.55 | -0.44 | -0.88% | 49.41 | 51.25 | 36055 | 18042.04 | 1.18% | 0.00 |
| 2025-07-02 | 49.62 | 49.99 | 0.37 | 0.75% | 49.37 | 50.85 | 41958 | 21037.55 | 1.37% | 0.00 |
| 2025-07-01 | 50.30 | 49.62 | -0.68 | -1.35% | 49.14 | 50.75 | 27869 | 13823.93 | 0.91% | 0.00 |
| 2025-06-30 | 49.07 | 50.30 | 1.38 | 2.82% | 48.52 | 50.77 | 54880 | 27231.15 | 1.79% | 0.00 |
| 2025-06-27 | 48.43 | 48.92 | 0.67 | 1.39% | 48.43 | 50.00 | 44017 | 21746.73 | 1.44% | 0.00 |
| 2025-06-26 | 49.29 | 48.25 | -0.95 | -1.93% | 48.12 | 49.30 | 29475 | 14318.28 | 0.96% | 0.00 |
| 2025-06-25 | 49.04 | 49.20 | 0.13 | 0.26% | 48.82 | 49.40 | 28887 | 14180.14 | 0.94% | 3.00 |
| 2025-06-24 | 48.70 | 49.07 | 0.66 | 1.36% | 48.36 | 49.24 | 35203 | 17185.74 | 1.15% | 0.00 |
| 2025-06-23 | 49.00 | 48.41 | -0.50 | -1.02% | 48.10 | 49.51 | 39371 | 19111.27 | 1.28% | 0.00 |
| 2025-06-20 | 49.46 | 48.91 | -0.67 | -1.35% | 48.82 | 50.25 | 22731 | 11246.20 | 0.74% | 3.00 |
| 2025-06-19 | 48.71 | 49.58 | 1.18 | 2.44% | 48.27 | 50.28 | 49743 | 24643.15 | 1.62% | 0.00 |
| 2025-06-18 | 49.90 | 48.40 | -1.50 | -3.01% | 48.01 | 49.90 | 62992 | 30708.09 | 2.05% | 0.00 |
| 2025-06-17 | 50.79 | 49.90 | -0.90 | -1.77% | 49.72 | 50.90 | 30811 | 15449.73 | 1.00% | 0.00 |
| 2025-06-16 | 50.20 | 50.80 | 0.25 | 0.49% | 50.00 | 51.89 | 54526 | 27892.21 | 1.78% | 0.00 |
| 2025-06-13 | 50.86 | 50.55 | -0.63 | -1.23% | 50.11 | 51.39 | 53626 | 27202.32 | 1.75% | 2.00 |
| 2025-06-12 | 48.61 | 51.18 | 2.48 | 5.09% | 48.38 | 51.68 | 121111 | 61122.38 | 3.95% | 0.00 |
| 2025-06-11 | 46.73 | 48.70 | 1.97 | 4.22% | 46.70 | 49.33 | 91732 | 44582.41 | 2.99% | 0.00 |
| 2025-06-10 | 47.47 | 46.73 | -0.76 | -1.60% | 46.46 | 47.94 | 44328 | 20863.48 | 1.45% | 0.00 |
| 2025-06-09 | 46.48 | 47.49 | 1.38 | 2.99% | 46.01 | 47.99 | 45300 | 21361.25 | 1.48% | 0.00 |
| 2025-06-06 | 46.85 | 46.11 | -0.72 | -1.54% | 46.02 | 46.90 | 18355 | 8499.42 | 0.60% | 0.00 |
| 2025-06-05 | 47.08 | 46.83 | -0.25 | -0.53% | 46.53 | 47.30 | 26967 | 12650.03 | 0.88% | 0.00 |
| 2025-06-04 | 44.88 | 47.08 | 2.33 | 5.21% | 44.75 | 47.32 | 65397 | 30511.49 | 2.13% | 0.00 |
| 2025-06-03 | 45.15 | 44.75 | -0.41 | -0.91% | 44.57 | 45.30 | 20766 | 9305.28 | 0.68% | 0.00 |
| 2025-05-30 | 46.14 | 45.16 | -0.80 | -1.74% | 45.00 | 46.14 | 21711 | 9881.77 | 0.71% | 0.00 |
| 2025-05-29 | 45.02 | 45.96 | 0.96 | 2.13% | 44.81 | 46.11 | 23974 | 10944.32 | 0.78% | 0.00 |
| 2025-05-28 | 45.43 | 45.00 | -0.43 | -0.95% | 44.88 | 45.81 | 22772 | 10301.08 | 0.74% | 0.00 |
| 2025-05-27 | 45.37 | 45.43 | -0.06 | -0.13% | 45.11 | 45.78 | 14455 | 6566.98 | 0.47% | 0.00 |
深证大盘股票行情在线 K线走势图
