蓝宇股份(301585)股票行情
蓝宇股份(301585)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 |
|---|
| 2026-03-26 | 27.91 | 27.31 | -0.49 | -1.76% | 27.18 | 28.07 | 5795 | 1595.14 | 0.85% | 0.00 |
| 2026-03-25 | 27.49 | 27.80 | 0.38 | 1.39% | 27.45 | 27.99 | 7354 | 2041.86 | 1.08% | 0.00 |
| 2026-03-24 | 27.26 | 27.42 | 0.52 | 1.93% | 26.72 | 27.50 | 9217 | 2500.39 | 1.35% | 0.00 |
| 2026-03-23 | 28.40 | 26.90 | -2.12 | -7.31% | 26.77 | 28.63 | 13823 | 3803.72 | 2.03% | 0.00 |
| 2026-03-20 | 30.09 | 29.02 | -1.14 | -3.78% | 29.01 | 30.31 | 11816 | 3473.67 | 1.73% | 0.00 |
| 2026-03-19 | 30.41 | 30.16 | -0.37 | -1.21% | 30.00 | 30.94 | 10750 | 3277.20 | 1.58% | 0.00 |
| 2026-03-18 | 30.33 | 30.53 | 0.27 | 0.89% | 30.14 | 30.63 | 7372 | 2241.88 | 1.08% | 0.00 |
| 2026-03-17 | 30.30 | 30.26 | -0.06 | -0.20% | 30.20 | 30.72 | 8941 | 2722.70 | 1.31% | 0.00 |
| 2026-03-16 | 30.05 | 30.32 | 0.13 | 0.43% | 30.05 | 30.34 | 5115 | 1544.72 | 0.75% | 0.00 |
| 2026-03-13 | 30.36 | 30.19 | -0.09 | -0.30% | 30.08 | 30.65 | 6521 | 1978.63 | 0.96% | 0.00 |
| 2026-03-12 | 30.53 | 30.28 | -0.25 | -0.82% | 30.17 | 30.62 | 6824 | 2073.47 | 1.00% | 0.00 |
| 2026-03-11 | 30.98 | 30.53 | -0.44 | -1.42% | 30.46 | 31.12 | 6569 | 2017.10 | 0.96% | 0.00 |
| 2026-03-10 | 30.78 | 30.97 | 0.49 | 1.61% | 30.46 | 30.98 | 8563 | 2635.53 | 1.26% | 0.00 |
| 2026-03-09 | 30.27 | 30.48 | -0.10 | -0.33% | 30.11 | 30.82 | 8974 | 2731.26 | 1.32% | 0.00 |
| 2026-03-06 | 29.90 | 30.58 | 0.69 | 2.31% | 29.81 | 30.64 | 8822 | 2676.31 | 1.30% | 0.00 |
| 2026-03-05 | 30.20 | 29.89 | -0.01 | -0.03% | 29.83 | 30.35 | 7604 | 2285.71 | 1.12% | 0.00 |
| 2026-03-04 | 29.70 | 29.90 | 0.12 | 0.40% | 29.50 | 30.01 | 9446 | 2807.63 | 1.39% | 0.00 |
| 2026-03-03 | 30.38 | 29.78 | -0.60 | -1.97% | 29.71 | 30.79 | 13589 | 4099.16 | 2.00% | 0.00 |
| 2026-03-02 | 31.39 | 30.38 | -1.25 | -3.95% | 30.20 | 31.39 | 16330 | 5009.97 | 2.40% | 0.00 |
| 2026-02-27 | 31.90 | 31.63 | -0.39 | -1.22% | 31.48 | 32.09 | 10569 | 3341.64 | 1.55% | 3.00 |
| 2026-02-26 | 31.87 | 32.02 | 0.15 | 0.47% | 31.73 | 32.30 | 8524 | 2725.63 | 1.25% | 0.00 |
| 2026-02-25 | 31.84 | 31.87 | 0.05 | 0.16% | 31.80 | 32.19 | 8287 | 2651.47 | 1.22% | 0.00 |
| 2026-02-24 | 31.73 | 31.82 | 0.32 | 1.02% | 31.55 | 31.99 | 8445 | 2684.37 | 1.24% | 0.00 |
| 2026-02-13 | 31.51 | 31.50 | -0.14 | -0.44% | 31.39 | 31.93 | 7578 | 2401.75 | 1.11% | 0.00 |
| 2026-02-12 | 32.39 | 31.64 | -0.39 | -1.22% | 31.50 | 32.39 | 9196 | 2922.56 | 1.35% | 0.00 |
| 2026-02-11 | 32.06 | 32.03 | -0.06 | -0.19% | 31.76 | 32.45 | 7965 | 2550.67 | 1.17% | 0.00 |
| 2026-02-10 | 32.53 | 32.09 | -0.52 | -1.59% | 32.09 | 32.71 | 11297 | 3654.66 | 1.66% | 15.00 |
| 2026-02-09 | 32.60 | 32.61 | 0.30 | 0.93% | 32.32 | 32.68 | 11543 | 3755.38 | 1.69% | 13.00 |
| 2026-02-06 | 32.48 | 32.31 | -0.09 | -0.28% | 32.00 | 32.85 | 13685 | 4443.13 | 2.01% | 0.00 |
| 2026-02-05 | 33.21 | 32.40 | -0.81 | -2.44% | 32.28 | 33.44 | 20298 | 6647.08 | 2.98% | 0.00 |
| 2026-02-04 | 33.50 | 33.21 | -0.21 | -0.63% | 32.81 | 33.94 | 27364 | 9170.23 | 4.02% | 0.00 |
| 2026-02-03 | 32.79 | 33.42 | 0.83 | 2.55% | 32.60 | 34.20 | 26366 | 8850.66 | 3.87% | 0.00 |
| 2026-02-02 | 33.75 | 32.59 | -1.41 | -4.15% | 32.50 | 33.75 | 29771 | 9847.20 | 4.37% | 0.00 |
| 2026-01-30 | 32.70 | 34.00 | 1.05 | 3.19% | 32.70 | 34.50 | 46592 | 15702.34 | 6.84% | 0.00 |
| 2026-01-29 | 32.15 | 32.95 | 0.55 | 1.70% | 32.01 | 33.25 | 30717 | 10094.45 | 4.51% | 0.00 |
| 2026-01-28 | 32.11 | 32.40 | 0.29 | 0.90% | 31.95 | 32.99 | 27242 | 8860.24 | 4.00% | 0.00 |
| 2026-01-27 | 32.45 | 32.11 | -0.14 | -0.43% | 31.56 | 32.45 | 18866 | 6050.07 | 2.77% | 0.00 |
| 2026-01-26 | 31.90 | 32.25 | 0.18 | 0.56% | 31.75 | 32.64 | 17029 | 5471.03 | 2.50% | 0.00 |
| 2026-01-23 | 32.05 | 32.07 | 0.07 | 0.22% | 31.88 | 32.10 | 10601 | 3392.78 | 1.56% | 0.00 |
| 2026-01-22 | 31.84 | 32.00 | 0.01 | 0.03% | 31.69 | 32.14 | 14041 | 4478.55 | 2.06% | 0.00 |
| 2026-01-21 | 31.59 | 31.99 | 0.01 | 0.03% | 31.30 | 32.06 | 14149 | 4483.56 | 2.08% | 0.00 |
| 2026-01-20 | 32.11 | 31.98 | -0.14 | -0.44% | 31.80 | 32.41 | 14685 | 4706.25 | 2.16% | 0.00 |
| 2026-01-19 | 31.48 | 32.12 | 0.55 | 1.74% | 31.47 | 32.18 | 21425 | 6830.34 | 3.15% | 9.00 |
| 2026-01-16 | 31.90 | 31.57 | -0.23 | -0.72% | 31.43 | 31.90 | 15299 | 4832.33 | 2.25% | 0.00 |
| 2026-01-15 | 31.34 | 31.80 | 0.55 | 1.76% | 31.22 | 31.93 | 23567 | 7467.68 | 3.46% | 0.00 |
| 2026-01-14 | 31.16 | 31.25 | 0.01 | 0.03% | 30.89 | 31.57 | 17918 | 5607.12 | 2.63% | 0.00 |
| 2026-01-13 | 31.43 | 31.24 | -0.13 | -0.41% | 31.02 | 31.63 | 15289 | 4798.08 | 2.24% | 0.00 |
| 2026-01-12 | 31.05 | 31.37 | 0.34 | 1.10% | 30.86 | 31.44 | 20914 | 6527.68 | 3.07% | 0.00 |
| 2026-01-09 | 31.10 | 31.03 | -0.07 | -0.23% | 30.77 | 31.17 | 12543 | 3883.38 | 1.84% | 0.00 |
| 2026-01-08 | 30.88 | 31.10 | 0.17 | 0.55% | 30.80 | 31.13 | 12962 | 4013.53 | 1.90% | 0.00 |
| 2026-01-07 | 31.10 | 30.93 | -0.10 | -0.32% | 30.80 | 31.19 | 10766 | 3332.91 | 1.58% | 0.00 |
| 2026-01-06 | 30.91 | 31.03 | 0.13 | 0.42% | 30.78 | 31.05 | 12113 | 3745.98 | 1.78% | 0.00 |
| 2026-01-05 | 30.90 | 30.90 | -0.02 | -0.06% | 30.66 | 31.00 | 15498 | 4785.45 | 2.28% | 0.00 |
| 2025-12-31 | 30.68 | 30.92 | 0.22 | 0.72% | 30.50 | 30.99 | 13733 | 4229.64 | 2.02% | 0.00 |
| 2025-12-30 | 30.43 | 30.70 | -0.04 | -0.13% | 30.43 | 30.95 | 14385 | 4420.10 | 2.11% | 0.00 |
| 2025-12-29 | 30.71 | 30.74 | 0.03 | 0.10% | 30.33 | 30.94 | 11801 | 3607.97 | 1.73% | 0.00 |
| 2025-12-26 | 31.10 | 30.71 | -0.32 | -1.03% | 30.66 | 31.52 | 20696 | 6434.65 | 3.04% | 0.00 |
| 2025-12-25 | 30.65 | 31.03 | 0.40 | 1.31% | 30.56 | 31.15 | 18360 | 5670.45 | 2.70% | 0.00 |
| 2025-12-24 | 30.86 | 30.63 | -0.22 | -0.71% | 30.50 | 31.00 | 11092 | 3415.63 | 1.63% | 0.00 |
| 2025-12-23 | 30.67 | 30.85 | 0.04 | 0.13% | 30.50 | 31.08 | 13911 | 4289.27 | 2.04% | 0.00 |
| 2025-12-22 | 30.93 | 30.81 | 0.00 | 0.00% | 30.56 | 30.99 | 13204 | 4056.79 | 1.94% | 0.00 |
| 2025-12-19 | 30.57 | 30.81 | 0.22 | 0.72% | 30.31 | 30.86 | 8862 | 2720.18 | 3.41% | 0.00 |
| 2025-12-18 | 30.42 | 30.59 | 0.17 | 0.56% | 30.21 | 30.63 | 7518 | 2295.86 | 2.89% | 0.00 |
| 2025-12-17 | 30.70 | 30.42 | -0.25 | -0.82% | 30.07 | 30.82 | 7713 | 2347.42 | 2.97% | 0.00 |
| 2025-12-16 | 30.67 | 30.67 | 0.03 | 0.10% | 30.21 | 30.88 | 9515 | 2909.17 | 3.66% | 0.00 |
| 2025-12-15 | 30.32 | 30.64 | 0.11 | 0.36% | 30.05 | 30.78 | 4943 | 1510.19 | 1.90% | 0.00 |
| 2025-12-12 | 30.45 | 30.53 | 0.17 | 0.56% | 30.20 | 30.76 | 9604 | 2931.84 | 3.69% | 0.00 |
| 2025-12-11 | 30.59 | 30.36 | -0.24 | -0.78% | 30.13 | 30.85 | 8885 | 2701.45 | 3.42% | 3.00 |
| 2025-12-10 | 30.29 | 30.60 | 0.30 | 0.99% | 30.06 | 30.78 | 8321 | 2541.69 | 3.20% | 0.00 |
| 2025-12-09 | 30.46 | 30.30 | -0.11 | -0.36% | 30.05 | 30.46 | 5431 | 1641.21 | 2.09% | 0.00 |
| 2025-12-08 | 30.49 | 30.41 | -0.03 | -0.10% | 30.35 | 30.61 | 4185 | 1276.30 | 1.61% | 0.00 |
| 2025-12-05 | 30.02 | 30.44 | 0.42 | 1.40% | 29.90 | 30.48 | 5908 | 1782.72 | 2.27% | 0.00 |
| 2025-12-04 | 30.76 | 30.02 | -0.73 | -2.37% | 30.02 | 30.76 | 5270 | 1595.89 | 2.03% | 0.00 |
| 2025-12-03 | 30.93 | 30.75 | -0.14 | -0.45% | 30.50 | 31.05 | 4894 | 1502.37 | 1.88% | 0.00 |
| 2025-12-02 | 31.30 | 30.89 | -0.29 | -0.93% | 30.83 | 31.30 | 3735 | 1157.33 | 1.44% | 0.00 |
| 2025-12-01 | 31.03 | 31.18 | 0.28 | 0.91% | 30.99 | 31.28 | 6583 | 2052.70 | 2.53% | 0.00 |
| 2025-11-28 | 30.87 | 30.90 | 0.18 | 0.59% | 30.50 | 30.95 | 4102 | 1261.59 | 1.58% | 0.00 |
| 2025-11-27 | 30.73 | 30.72 | 0.12 | 0.39% | 30.42 | 31.00 | 6369 | 1961.64 | 2.45% | 0.00 |
| 2025-11-26 | 31.20 | 30.60 | -0.31 | -1.00% | 30.42 | 31.38 | 7872 | 2426.30 | 3.03% | 0.00 |
| 2025-11-25 | 30.80 | 30.91 | 0.21 | 0.68% | 30.76 | 31.31 | 5188 | 1612.09 | 2.00% | 0.00 |
深证大盘股票行情在线 K线走势图
蓝宇股份(301585)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
