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 |
|---|
| 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 |
| 2025-11-24 | 30.26 | 30.70 | 0.44 | 1.45% | 30.26 | 30.93 | 6036 | 1847.93 | 2.32% | 0.00 |
| 2025-11-21 | 31.61 | 30.26 | -1.46 | -4.60% | 30.10 | 31.68 | 13424 | 4111.37 | 5.16% | 0.00 |
| 2025-11-20 | 32.20 | 31.72 | -0.18 | -0.56% | 31.62 | 32.20 | 6192 | 1970.49 | 2.38% | 0.00 |
| 2025-11-19 | 32.45 | 31.90 | -0.56 | -1.73% | 31.70 | 32.61 | 6956 | 2227.05 | 2.68% | 0.00 |
| 2025-11-18 | 32.67 | 32.46 | -0.38 | -1.16% | 32.32 | 32.80 | 5884 | 1913.75 | 2.26% | 0.00 |
| 2025-11-17 | 32.92 | 32.84 | -0.10 | -0.30% | 32.67 | 33.00 | 5040 | 1653.98 | 1.94% | 0.00 |
| 2025-11-14 | 33.15 | 32.94 | -0.27 | -0.81% | 32.93 | 33.44 | 8720 | 2894.17 | 3.35% | 7.00 |
| 2025-11-13 | 33.06 | 33.21 | -0.06 | -0.18% | 32.92 | 33.35 | 9372 | 3106.18 | 3.60% | 0.00 |
| 2025-11-12 | 32.74 | 33.27 | 0.53 | 1.62% | 32.60 | 33.54 | 14337 | 4747.24 | 5.51% | 0.00 |
| 2025-11-11 | 32.94 | 32.74 | -0.16 | -0.49% | 32.72 | 32.99 | 6254 | 2054.41 | 2.41% | 0.00 |
| 2025-11-10 | 32.81 | 32.90 | -0.10 | -0.30% | 32.65 | 33.10 | 8341 | 2742.46 | 3.21% | 11.00 |
| 2025-11-07 | 33.14 | 33.00 | -0.04 | -0.12% | 32.90 | 33.22 | 11237 | 3716.91 | 4.32% | 0.00 |
| 2025-11-06 | 33.13 | 33.04 | 0.09 | 0.27% | 32.80 | 33.14 | 10098 | 3333.19 | 3.88% | 0.00 |
| 2025-11-05 | 32.60 | 32.95 | 0.27 | 0.83% | 32.30 | 32.95 | 7884 | 2583.62 | 3.03% | 0.00 |
| 2025-11-04 | 32.80 | 32.68 | -0.18 | -0.55% | 32.45 | 32.91 | 5826 | 1901.40 | 2.24% | 0.00 |
| 2025-11-03 | 32.70 | 32.86 | 0.19 | 0.58% | 32.51 | 32.89 | 6988 | 2289.11 | 2.69% | 0.00 |
| 2025-10-31 | 32.16 | 32.67 | 0.65 | 2.03% | 32.05 | 32.76 | 10128 | 3299.08 | 3.90% | 0.00 |
| 2025-10-30 | 32.37 | 32.02 | -0.38 | -1.17% | 32.00 | 32.48 | 8016 | 2584.17 | 3.08% | 0.00 |
| 2025-10-29 | 32.66 | 32.40 | -0.26 | -0.80% | 32.11 | 32.73 | 8383 | 2705.89 | 3.22% | 0.00 |
| 2025-10-28 | 32.83 | 32.66 | -0.13 | -0.40% | 32.51 | 32.90 | 5696 | 1862.27 | 2.19% | 0.00 |
| 2025-10-27 | 32.91 | 32.79 | 0.04 | 0.12% | 32.61 | 33.03 | 7337 | 2404.57 | 2.82% | 0.00 |
| 2025-10-24 | 32.90 | 32.75 | -0.13 | -0.40% | 32.52 | 32.91 | 8478 | 2773.17 | 3.26% | 0.00 |
| 2025-10-23 | 32.15 | 32.88 | 0.71 | 2.21% | 32.06 | 32.94 | 17786 | 5820.19 | 6.84% | 0.00 |
| 2025-10-22 | 32.00 | 32.17 | 0.01 | 0.03% | 31.96 | 32.34 | 6504 | 2094.74 | 2.50% | 0.00 |
| 2025-10-21 | 31.78 | 32.16 | 0.44 | 1.39% | 31.51 | 32.17 | 6933 | 2215.09 | 2.67% | 0.00 |
| 2025-10-20 | 31.75 | 31.72 | 0.17 | 0.54% | 31.61 | 31.88 | 5606 | 1778.80 | 2.16% | 0.00 |
| 2025-10-17 | 31.91 | 31.55 | -0.49 | -1.53% | 31.53 | 32.25 | 7986 | 2548.93 | 3.07% | 0.00 |
| 2025-10-16 | 32.36 | 32.04 | -0.25 | -0.77% | 31.99 | 32.55 | 7406 | 2384.30 | 2.85% | 0.00 |
| 2025-10-15 | 32.20 | 32.29 | 0.15 | 0.47% | 31.90 | 32.35 | 6369 | 2051.43 | 2.45% | 0.00 |
| 2025-10-14 | 32.70 | 32.14 | -0.54 | -1.65% | 32.04 | 32.88 | 9203 | 2983.95 | 3.54% | 0.00 |
| 2025-10-13 | 32.38 | 32.68 | -0.27 | -0.82% | 31.71 | 32.75 | 9865 | 3200.10 | 3.79% | 0.00 |
| 2025-10-10 | 33.00 | 32.95 | 0.03 | 0.09% | 32.76 | 33.18 | 7333 | 2419.95 | 2.82% | 0.00 |
| 2025-10-09 | 33.21 | 32.92 | -0.13 | -0.39% | 32.80 | 33.25 | 10628 | 3501.54 | 4.09% | 0.00 |
| 2025-09-30 | 33.32 | 33.05 | -0.11 | -0.33% | 33.03 | 33.32 | 6679 | 2213.85 | 2.57% | 0.00 |
| 2025-09-29 | 33.13 | 33.16 | 0.02 | 0.06% | 32.68 | 33.38 | 7759 | 2566.67 | 2.98% | 0.00 |
| 2025-09-26 | 33.55 | 33.14 | -0.19 | -0.57% | 32.86 | 33.55 | 7857 | 2604.22 | 3.02% | 0.00 |
| 2025-09-25 | 33.74 | 33.33 | -0.36 | -1.07% | 33.33 | 34.03 | 10741 | 3612.28 | 4.13% | 0.00 |
| 2025-09-24 | 33.13 | 33.69 | 0.44 | 1.32% | 32.86 | 33.94 | 13170 | 4420.26 | 5.07% | 0.00 |
| 2025-09-23 | 34.20 | 33.25 | -0.84 | -2.46% | 32.37 | 34.20 | 20775 | 6856.04 | 7.99% | 0.00 |
| 2025-09-22 | 34.54 | 34.09 | -0.47 | -1.36% | 33.91 | 34.54 | 11657 | 3984.41 | 4.48% | 8.00 |
| 2025-09-19 | 34.18 | 34.56 | 0.27 | 0.79% | 34.12 | 34.75 | 14709 | 5077.70 | 5.66% | 0.00 |
| 2025-09-18 | 35.19 | 34.29 | -0.80 | -2.28% | 34.01 | 35.26 | 24165 | 8386.58 | 9.29% | 0.00 |
| 2025-09-17 | 34.65 | 35.09 | 0.44 | 1.27% | 34.47 | 35.99 | 33122 | 11731.56 | 12.74% | 1.00 |
| 2025-09-16 | 34.16 | 34.65 | 0.35 | 1.02% | 34.16 | 34.69 | 15322 | 5280.60 | 5.89% | 0.00 |
| 2025-09-15 | 34.25 | 34.30 | -0.05 | -0.15% | 34.14 | 34.48 | 9650 | 3307.85 | 3.71% | 0.00 |
| 2025-09-12 | 34.60 | 34.35 | -0.25 | -0.72% | 34.27 | 34.60 | 11301 | 3888.91 | 4.35% | 0.00 |
| 2025-09-11 | 34.33 | 34.60 | 0.27 | 0.79% | 34.03 | 34.60 | 13319 | 4576.93 | 5.12% | 0.00 |
| 2025-09-10 | 34.42 | 34.33 | -0.13 | -0.38% | 34.20 | 34.70 | 9682 | 3334.09 | 3.72% | 0.00 |
| 2025-09-09 | 34.96 | 34.46 | -0.56 | -1.60% | 34.33 | 34.96 | 13924 | 4819.07 | 5.36% | 0.00 |
| 2025-09-08 | 34.84 | 35.02 | 0.28 | 0.81% | 34.47 | 35.10 | 18024 | 6284.65 | 6.93% | 0.00 |
| 2025-09-05 | 34.80 | 34.74 | 0.16 | 0.46% | 34.40 | 35.14 | 27274 | 9499.30 | 10.49% | 0.00 |
| 2025-09-04 | 33.87 | 34.58 | 0.59 | 1.74% | 33.80 | 34.60 | 20418 | 6979.87 | 7.85% | 0.00 |
| 2025-09-03 | 34.63 | 33.99 | -0.64 | -1.85% | 33.69 | 34.70 | 17949 | 6117.54 | 6.90% | 0.00 |
| 2025-09-02 | 34.71 | 34.63 | -0.10 | -0.29% | 33.70 | 35.07 | 22986 | 7875.98 | 8.84% | 0.00 |
| 2025-09-01 | 34.23 | 34.73 | 0.51 | 1.49% | 34.23 | 35.03 | 20545 | 7130.81 | 7.90% | 0.00 |
| 2025-08-29 | 34.43 | 34.22 | -0.60 | -1.72% | 34.10 | 34.70 | 19929 | 6840.13 | 7.66% | 3.00 |
| 2025-08-28 | 35.00 | 34.82 | -0.12 | -0.34% | 33.55 | 35.32 | 29127 | 10047.76 | 11.20% | 0.00 |
| 2025-08-27 | 36.00 | 34.94 | -1.23 | -3.40% | 34.90 | 36.31 | 28366 | 10110.57 | 10.91% | 0.00 |
| 2025-08-26 | 36.01 | 36.17 | 0.17 | 0.47% | 35.72 | 36.36 | 21394 | 7734.78 | 8.23% | 0.00 |
| 2025-08-25 | 36.25 | 36.00 | -0.12 | -0.33% | 35.81 | 36.50 | 25812 | 9302.14 | 9.93% | 0.00 |
| 2025-08-22 | 36.46 | 36.12 | -0.18 | -0.50% | 35.94 | 36.59 | 30196 | 10924.51 | 11.61% | 0.00 |
| 2025-08-21 | 35.68 | 36.30 | 0.62 | 1.74% | 35.40 | 37.39 | 59008 | 21536.75 | 22.70% | 0.00 |
| 2025-08-20 | 35.48 | 35.68 | 0.19 | 0.54% | 35.22 | 35.80 | 21802 | 7763.32 | 8.39% | 0.00 |
| 2025-08-19 | 35.39 | 35.49 | 0.12 | 0.34% | 35.15 | 35.63 | 22137 | 7830.60 | 8.51% | 0.00 |
| 2025-08-18 | 34.69 | 35.37 | 0.73 | 2.11% | 34.65 | 35.55 | 26520 | 9356.86 | 10.20% | 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
