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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-26 | 45.78 | 45.49 | -0.21 | -0.46% | 45.05 | 46.00 | 22322 | 10132.25 | 0.73% | 0.00 |
| 2025-05-23 | 45.91 | 45.70 | -0.21 | -0.46% | 45.70 | 46.95 | 27670 | 12824.86 | 0.90% | 0.00 |
| 2025-05-22 | 46.29 | 45.91 | -0.52 | -1.12% | 45.76 | 46.75 | 18628 | 8579.85 | 0.61% | 0.00 |
| 2025-05-21 | 45.30 | 46.43 | 1.17 | 2.59% | 45.03 | 46.80 | 41132 | 18931.38 | 1.34% | 0.00 |
| 2025-05-20 | 44.91 | 45.26 | 0.40 | 0.89% | 44.47 | 45.66 | 27213 | 12312.31 | 0.89% | 0.00 |
| 2025-05-19 | 45.15 | 44.86 | -0.46 | -1.02% | 44.30 | 45.22 | 22626 | 10101.97 | 0.74% | 0.00 |
| 2025-05-16 | 46.15 | 45.32 | -0.82 | -1.78% | 45.25 | 46.27 | 27469 | 12549.22 | 0.90% | 0.00 |
| 2025-05-15 | 46.05 | 46.14 | -0.14 | -0.30% | 45.73 | 47.35 | 37443 | 17406.53 | 1.22% | 0.00 |
| 2025-05-14 | 45.71 | 46.28 | 0.38 | 0.83% | 45.61 | 46.70 | 24303 | 11225.15 | 0.79% | 0.00 |
| 2025-05-13 | 46.60 | 45.90 | -0.40 | -0.86% | 45.57 | 46.76 | 25355 | 11652.53 | 0.83% | 0.00 |
| 2025-05-12 | 46.34 | 46.30 | 0.14 | 0.30% | 46.02 | 46.66 | 21618 | 10008.81 | 0.71% | 0.00 |
| 2025-05-09 | 45.80 | 46.16 | 0.38 | 0.83% | 45.54 | 46.77 | 30862 | 14249.46 | 1.01% | 0.00 |
| 2025-05-08 | 45.28 | 45.78 | 0.31 | 0.68% | 44.90 | 46.35 | 25073 | 11447.18 | 0.82% | 0.00 |
| 2025-05-07 | 46.45 | 45.47 | -0.69 | -1.49% | 45.10 | 46.60 | 31840 | 14528.96 | 1.04% | 0.00 |
| 2025-05-06 | 44.07 | 46.16 | 2.62 | 6.02% | 44.01 | 46.17 | 51500 | 23365.46 | 1.68% | 0.00 |
| 2025-04-30 | 43.51 | 43.54 | 0.03 | 0.07% | 43.35 | 44.15 | 16253 | 7104.12 | 0.53% | 0.00 |
| 2025-04-29 | 43.21 | 43.51 | 0.07 | 0.16% | 43.03 | 44.04 | 18676 | 8141.54 | 0.61% | 0.00 |
| 2025-04-28 | 44.36 | 43.44 | -0.67 | -1.52% | 43.28 | 44.36 | 17961 | 7843.28 | 0.59% | 0.00 |
| 2025-04-25 | 44.16 | 44.11 | -0.03 | -0.07% | 43.90 | 44.49 | 17588 | 7761.33 | 0.57% | 2.00 |
| 2025-04-24 | 44.90 | 44.14 | -0.61 | -1.36% | 44.10 | 45.05 | 19339 | 8596.88 | 0.63% | 0.00 |
| 2025-04-23 | 45.45 | 44.75 | 0.13 | 0.29% | 44.15 | 45.45 | 33798 | 15104.15 | 1.10% | 5.00 |
| 2025-04-22 | 44.73 | 44.62 | -0.28 | -0.62% | 44.00 | 45.18 | 20844 | 9344.77 | 0.68% | 0.00 |
| 2025-04-21 | 44.40 | 44.90 | 0.35 | 0.79% | 44.02 | 45.20 | 20952 | 9369.51 | 0.68% | 0.00 |
| 2025-04-18 | 44.30 | 44.55 | 0.40 | 0.91% | 44.30 | 45.62 | 26210 | 11768.75 | 0.85% | 0.00 |
| 2025-04-17 | 43.70 | 44.15 | 0.23 | 0.52% | 43.53 | 44.69 | 18793 | 8308.38 | 0.61% | 0.00 |
| 2025-04-16 | 44.80 | 43.92 | -0.92 | -2.05% | 43.53 | 45.00 | 22523 | 9925.35 | 0.73% | 0.00 |
| 2025-04-15 | 44.95 | 44.84 | -0.24 | -0.53% | 44.56 | 45.49 | 17788 | 7976.35 | 0.58% | 0.00 |
| 2025-04-14 | 44.82 | 45.08 | 0.68 | 1.53% | 44.70 | 45.65 | 38996 | 17626.31 | 1.27% | 0.00 |
| 2025-04-11 | 43.61 | 44.40 | 0.58 | 1.32% | 43.28 | 44.68 | 38785 | 17103.04 | 1.26% | 0.00 |
| 2025-04-10 | 43.78 | 43.82 | 0.79 | 1.84% | 43.34 | 45.10 | 50890 | 22479.45 | 1.66% | 0.00 |
| 2025-04-09 | 42.07 | 43.03 | 0.44 | 1.03% | 41.20 | 43.69 | 56768 | 24152.58 | 1.85% | 0.00 |
| 2025-04-08 | 43.30 | 42.59 | 0.09 | 0.21% | 42.05 | 44.60 | 63277 | 27402.30 | 2.06% | 0.00 |
深证大盘股票行情在线 K线走势图
