蓝宇股份(301585)股票行情 蓝宇股份股票行情 301585股票行情_爱股网
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 |
|---|
| 2025-10-29 | 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 |
| 2025-08-15 | 34.01 | 34.64 | 0.54 | 1.58% | 34.01 | 34.77 | 14055 | 4843.94 | 5.41% | 0.00 |
| 2025-08-14 | 35.22 | 34.10 | -1.07 | -3.04% | 34.10 | 35.22 | 21690 | 7514.03 | 8.34% | 2.00 |
| 2025-08-13 | 35.39 | 35.17 | -0.14 | -0.40% | 35.06 | 35.41 | 13396 | 4716.19 | 5.15% | 0.00 |
| 2025-08-12 | 35.30 | 35.31 | 0.00 | 0.00% | 35.01 | 35.47 | 11826 | 4165.65 | 4.55% | 0.00 |
| 2025-08-11 | 34.83 | 35.31 | 0.51 | 1.47% | 34.83 | 35.42 | 17093 | 6024.14 | 6.57% | 0.00 |
| 2025-08-08 | 35.22 | 34.80 | -0.40 | -1.14% | 34.69 | 35.22 | 14016 | 4885.07 | 5.39% | 0.00 |
| 2025-08-07 | 35.43 | 35.20 | -0.23 | -0.65% | 35.08 | 35.76 | 19753 | 6982.52 | 7.60% | 0.00 |
| 2025-08-06 | 34.69 | 35.43 | 0.57 | 1.64% | 34.67 | 35.65 | 34187 | 12072.70 | 13.15% | 0.00 |
| 2025-08-05 | 34.52 | 34.86 | 0.42 | 1.22% | 34.46 | 34.89 | 21119 | 7314.33 | 8.12% | 0.00 |
| 2025-08-04 | 34.01 | 34.44 | 0.23 | 0.67% | 33.86 | 34.55 | 12788 | 4383.72 | 4.92% | 0.00 |
| 2025-08-01 | 34.14 | 34.21 | -0.13 | -0.38% | 33.99 | 34.40 | 14153 | 4838.94 | 5.44% | 0.00 |
| 2025-07-31 | 35.23 | 34.34 | -0.59 | -1.69% | 34.19 | 35.74 | 32914 | 11503.12 | 12.66% | 0.00 |
| 2025-07-30 | 34.42 | 34.93 | 0.38 | 1.10% | 33.89 | 34.95 | 23428 | 8065.02 | 9.01% | 0.00 |
| 2025-07-29 | 34.89 | 34.55 | -0.34 | -0.97% | 34.06 | 34.93 | 19873 | 6840.07 | 7.64% | 0.00 |
| 2025-07-28 | 35.26 | 34.89 | -0.36 | -1.02% | 34.75 | 35.36 | 20510 | 7167.51 | 7.89% | 0.00 |
| 2025-07-25 | 35.00 | 35.25 | 0.19 | 0.54% | 34.89 | 35.30 | 24383 | 8568.96 | 9.38% | 0.00 |
| 2025-07-24 | 34.83 | 35.06 | 0.57 | 1.65% | 34.50 | 35.07 | 24963 | 8684.57 | 9.60% | 5.00 |
| 2025-07-23 | 34.55 | 34.49 | -0.17 | -0.49% | 34.40 | 35.11 | 24592 | 8523.12 | 9.46% | 0.00 |
| 2025-07-22 | 34.86 | 34.66 | -0.21 | -0.60% | 34.53 | 35.03 | 16152 | 5603.75 | 6.21% | 0.00 |
| 2025-07-21 | 34.61 | 34.87 | 0.25 | 0.72% | 34.44 | 34.95 | 17100 | 5945.35 | 6.58% | 0.00 |
| 2025-07-18 | 34.66 | 34.62 | 0.02 | 0.06% | 34.35 | 34.93 | 19980 | 6914.38 | 7.68% | 0.00 |
| 2025-07-17 | 34.42 | 34.60 | 0.21 | 0.61% | 34.25 | 34.60 | 14564 | 5015.20 | 5.60% | 0.00 |
| 2025-07-16 | 34.73 | 34.39 | -0.31 | -0.89% | 34.25 | 34.88 | 17603 | 6065.82 | 6.77% | 0.00 |
| 2025-07-15 | 35.26 | 34.70 | -0.67 | -1.89% | 34.28 | 35.26 | 28726 | 9962.16 | 11.05% | 0.00 |
| 2025-07-14 | 34.40 | 35.37 | 1.02 | 2.97% | 34.40 | 36.58 | 46818 | 16648.69 | 18.01% | 0.00 |
| 2025-07-11 | 34.50 | 34.35 | -0.39 | -1.12% | 34.22 | 34.90 | 17019 | 5861.83 | 6.55% | 0.00 |
| 2025-07-10 | 34.28 | 34.74 | 0.46 | 1.34% | 34.12 | 35.03 | 21935 | 7584.11 | 8.44% | 5.00 |
| 2025-07-09 | 34.64 | 34.28 | -0.42 | -1.21% | 34.22 | 34.85 | 14665 | 5051.92 | 5.64% | 0.00 |
| 2025-07-08 | 34.14 | 34.70 | 0.60 | 1.76% | 34.00 | 34.85 | 20966 | 7245.96 | 8.06% | 0.00 |
| 2025-07-07 | 33.78 | 34.10 | 0.17 | 0.50% | 33.72 | 34.35 | 9723 | 3319.72 | 3.74% | 0.00 |
| 2025-07-04 | 34.65 | 33.93 | -0.30 | -0.88% | 33.85 | 34.84 | 16625 | 5678.56 | 6.39% | 0.00 |
| 2025-07-03 | 34.60 | 34.23 | -0.31 | -0.90% | 34.11 | 34.65 | 14098 | 4839.03 | 5.42% | 0.00 |
| 2025-07-02 | 34.31 | 34.54 | 0.35 | 1.02% | 34.10 | 34.85 | 19318 | 6645.53 | 7.43% | 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
