*ST蓝光(600466)股票行情
*ST蓝光(600466)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 |
|---|
| 2023-05-09 | 0.40 | 0.40 | -0.02 | -4.76% | 0.40 | 0.40 | 198529 | 794.12 | 0.65% |
| 2023-05-08 | 0.42 | 0.42 | -0.02 | -4.55% | 0.42 | 0.42 | 62920 | 264.26 | 0.21% |
| 2023-05-05 | 0.44 | 0.44 | -0.02 | -4.35% | 0.44 | 0.44 | 41311 | 181.77 | 0.14% |
| 2023-05-04 | 0.46 | 0.46 | -0.02 | -4.17% | 0.46 | 0.46 | 70532 | 324.45 | 0.23% |
| 2023-04-27 | 0.48 | 0.48 | -0.05 | -9.43% | 0.48 | 0.48 | 244826 | 1175.16 | 0.81% |
| 2023-04-26 | 0.53 | 0.53 | -0.06 | -10.17% | 0.53 | 0.53 | 507949 | 2692.13 | 1.67% |
| 2023-04-25 | 0.59 | 0.59 | -0.07 | -10.61% | 0.59 | 0.66 | 5257185 | 31704.57 | 17.32% |
| 2023-04-24 | 0.66 | 0.66 | -0.07 | -9.59% | 0.66 | 0.70 | 2787597 | 18634.84 | 9.19% |
| 2023-04-21 | 0.77 | 0.73 | -0.04 | -5.19% | 0.69 | 0.82 | 3389919 | 25995.61 | 11.17% |
| 2023-04-20 | 0.78 | 0.77 | -0.04 | -4.94% | 0.77 | 0.81 | 2265579 | 17774.25 | 7.47% |
| 2023-04-19 | 0.82 | 0.81 | -0.02 | -2.41% | 0.80 | 0.83 | 1729377 | 14046.55 | 5.70% |
| 2023-04-18 | 0.84 | 0.83 | -0.02 | -2.35% | 0.81 | 0.86 | 1786206 | 14886.34 | 5.89% |
| 2023-04-17 | 0.84 | 0.85 | 0.01 | 1.19% | 0.82 | 0.88 | 2167214 | 18358.03 | 7.14% |
| 2023-04-14 | 0.87 | 0.84 | -0.03 | -3.45% | 0.83 | 0.89 | 2481231 | 21275.01 | 8.18% |
| 2023-04-13 | 0.83 | 0.87 | 0.03 | 3.57% | 0.82 | 0.91 | 3784252 | 33270.82 | 12.47% |
| 2023-04-12 | 0.85 | 0.84 | -0.04 | -4.55% | 0.83 | 0.87 | 3039728 | 25791.36 | 10.02% |
| 2023-04-11 | 0.80 | 0.88 | 0.04 | 4.76% | 0.76 | 0.91 | 4928413 | 40790.03 | 16.24% |
| 2023-04-10 | 0.91 | 0.84 | -0.09 | -9.68% | 0.84 | 0.92 | 3820402 | 32677.95 | 12.59% |
| 2023-04-07 | 0.93 | 0.93 | -0.02 | -2.11% | 0.91 | 0.97 | 2214526 | 20762.99 | 7.30% |
| 2023-04-06 | 1.02 | 0.95 | -0.08 | -7.77% | 0.93 | 1.03 | 2547575 | 24844.11 | 8.39% |
| 2023-04-04 | 1.04 | 1.03 | -0.01 | -0.96% | 1.02 | 1.04 | 607105 | 6257.78 | 2.00% |
| 2023-04-03 | 1.04 | 1.04 | 0.00 | 0.00% | 1.03 | 1.05 | 559421 | 5817.06 | 1.84% |
| 2023-03-31 | 1.04 | 1.04 | -0.01 | -0.95% | 1.03 | 1.06 | 696403 | 7251.38 | 2.29% |
| 2023-03-30 | 1.04 | 1.05 | 0.01 | 0.96% | 1.03 | 1.06 | 760433 | 7942.50 | 2.51% |
| 2023-03-29 | 1.04 | 1.04 | 0.00 | 0.00% | 1.03 | 1.05 | 589355 | 6132.98 | 1.94% |
| 2023-03-28 | 1.05 | 1.04 | -0.01 | -0.95% | 1.04 | 1.06 | 504502 | 5282.90 | 1.66% |
| 2023-03-27 | 1.07 | 1.05 | -0.03 | -2.78% | 1.04 | 1.07 | 1014096 | 10675.39 | 3.34% |
| 2023-03-24 | 1.05 | 1.08 | 0.04 | 3.85% | 1.04 | 1.08 | 1605859 | 17081.23 | 5.29% |
| 2023-03-23 | 1.05 | 1.04 | -0.01 | -0.95% | 1.04 | 1.05 | 449512 | 4689.08 | 1.48% |
| 2023-03-22 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.06 | 608004 | 6386.96 | 2.00% |
| 2023-03-21 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.06 | 568463 | 5970.92 | 1.87% |
| 2023-03-20 | 1.06 | 1.05 | 0.00 | 0.00% | 1.04 | 1.08 | 864809 | 9138.71 | 2.85% |
| 2023-03-17 | 1.05 | 1.05 | 0.00 | 0.00% | 1.04 | 1.08 | 765583 | 8097.82 | 2.52% |
| 2023-03-16 | 1.06 | 1.05 | -0.02 | -1.87% | 1.05 | 1.07 | 624333 | 6594.72 | 2.06% |
| 2023-03-15 | 1.07 | 1.07 | -0.01 | -0.93% | 1.06 | 1.08 | 908185 | 9702.78 | 2.99% |
| 2023-03-14 | 1.05 | 1.08 | 0.03 | 2.86% | 1.03 | 1.12 | 1717377 | 18359.26 | 5.66% |
| 2023-03-13 | 1.05 | 1.05 | -0.01 | -0.94% | 1.04 | 1.07 | 805974 | 8482.79 | 2.66% |
| 2023-03-10 | 1.08 | 1.06 | -0.02 | -1.85% | 1.05 | 1.08 | 812645 | 8631.05 | 2.68% |
| 2023-03-09 | 1.08 | 1.08 | -0.01 | -0.92% | 1.07 | 1.10 | 852546 | 9205.24 | 2.81% |
| 2023-03-08 | 1.08 | 1.09 | 0.01 | 0.93% | 1.07 | 1.10 | 830850 | 9021.12 | 2.74% |
| 2023-03-07 | 1.10 | 1.08 | -0.02 | -1.82% | 1.08 | 1.12 | 1109756 | 12152.21 | 3.66% |
| 2023-03-06 | 1.12 | 1.10 | -0.02 | -1.79% | 1.09 | 1.12 | 1286068 | 14216.63 | 4.24% |
| 2023-03-03 | 1.09 | 1.12 | 0.03 | 2.75% | 1.08 | 1.15 | 2308050 | 25914.56 | 7.60% |
| 2023-03-02 | 1.11 | 1.09 | -0.03 | -2.68% | 1.08 | 1.11 | 1656801 | 18144.43 | 5.46% |
| 2023-03-01 | 1.14 | 1.12 | -0.02 | -1.75% | 1.10 | 1.15 | 2652254 | 29684.30 | 8.74% |
| 2023-02-28 | 1.04 | 1.14 | 0.10 | 9.62% | 1.02 | 1.14 | 4118713 | 45330.64 | 13.57% |
| 2023-02-27 | 1.06 | 1.04 | -0.03 | -2.80% | 1.02 | 1.07 | 1381862 | 14356.41 | 4.55% |
| 2023-02-24 | 1.08 | 1.07 | -0.02 | -1.83% | 1.06 | 1.09 | 763501 | 8155.47 | 2.52% |
| 2023-02-23 | 1.08 | 1.09 | 0.01 | 0.93% | 1.07 | 1.09 | 571204 | 6182.88 | 1.88% |
| 2023-02-22 | 1.10 | 1.08 | -0.02 | -1.82% | 1.07 | 1.10 | 1104760 | 11984.21 | 3.64% |
| 2023-02-21 | 1.10 | 1.10 | 0.00 | 0.00% | 1.10 | 1.12 | 679834 | 7527.91 | 2.24% |
| 2023-02-20 | 1.12 | 1.10 | -0.02 | -1.79% | 1.09 | 1.12 | 1263409 | 13896.27 | 4.16% |
| 2023-02-17 | 1.12 | 1.12 | 0.00 | 0.00% | 1.11 | 1.13 | 758999 | 8483.36 | 2.50% |
| 2023-02-16 | 1.13 | 1.12 | -0.02 | -1.75% | 1.11 | 1.14 | 1247413 | 14060.39 | 4.11% |
| 2023-02-15 | 1.15 | 1.14 | -0.01 | -0.87% | 1.13 | 1.15 | 664088 | 7543.51 | 2.19% |
| 2023-02-14 | 1.15 | 1.15 | 0.01 | 0.88% | 1.14 | 1.16 | 1017406 | 11689.07 | 3.35% |
| 2023-02-13 | 1.14 | 1.14 | 0.00 | 0.00% | 1.13 | 1.15 | 523651 | 5967.60 | 1.73% |
| 2023-02-10 | 1.14 | 1.14 | 0.00 | 0.00% | 1.13 | 1.15 | 715087 | 8145.73 | 2.36% |
| 2023-02-09 | 1.14 | 1.14 | 0.00 | 0.00% | 1.13 | 1.15 | 745679 | 8502.85 | 2.46% |
| 2023-02-08 | 1.15 | 1.14 | -0.01 | -0.87% | 1.14 | 1.16 | 678752 | 7798.10 | 2.24% |
| 2023-02-07 | 1.13 | 1.15 | 0.02 | 1.77% | 1.13 | 1.16 | 788852 | 9047.82 | 2.60% |
| 2023-02-06 | 1.15 | 1.13 | -0.02 | -1.74% | 1.13 | 1.15 | 737423 | 8404.95 | 2.43% |
| 2023-02-03 | 1.17 | 1.15 | -0.01 | -0.86% | 1.14 | 1.17 | 1103415 | 12712.72 | 3.64% |
| 2023-02-02 | 1.17 | 1.16 | -0.01 | -0.85% | 1.15 | 1.18 | 993811 | 11574.31 | 3.27% |
| 2023-02-01 | 1.16 | 1.17 | 0.01 | 0.86% | 1.14 | 1.18 | 1557930 | 18027.95 | 5.13% |
| 2023-01-31 | 1.15 | 1.16 | -0.01 | -0.85% | 1.13 | 1.17 | 1693292 | 19500.75 | 5.58% |
| 2023-01-30 | 1.17 | 1.17 | 0.01 | 0.86% | 1.16 | 1.18 | 860058 | 10099.41 | 2.83% |
| 2023-01-20 | 1.15 | 1.16 | 0.01 | 0.87% | 1.13 | 1.16 | 768337 | 8834.18 | 2.53% |
| 2023-01-19 | 1.15 | 1.15 | -0.01 | -0.86% | 1.14 | 1.16 | 647981 | 7438.43 | 2.14% |
| 2023-01-18 | 1.14 | 1.16 | 0.02 | 1.75% | 1.13 | 1.17 | 1039905 | 11970.51 | 3.43% |
| 2023-01-17 | 1.15 | 1.14 | -0.01 | -0.87% | 1.13 | 1.15 | 517729 | 5897.17 | 1.71% |
| 2023-01-16 | 1.16 | 1.15 | -0.01 | -0.86% | 1.12 | 1.16 | 1110531 | 12676.14 | 3.66% |
| 2023-01-13 | 1.15 | 1.16 | 0.00 | 0.00% | 1.15 | 1.17 | 349807 | 4044.52 | 1.15% |
| 2023-01-12 | 1.17 | 1.16 | -0.01 | -0.85% | 1.15 | 1.18 | 636885 | 7374.78 | 2.10% |
| 2023-01-11 | 1.17 | 1.17 | 0.00 | 0.00% | 1.16 | 1.19 | 577697 | 6805.28 | 1.90% |
| 2023-01-10 | 1.17 | 1.17 | 0.00 | 0.00% | 1.16 | 1.18 | 479701 | 5599.34 | 1.58% |
| 2023-01-09 | 1.17 | 1.17 | -0.01 | -0.85% | 1.17 | 1.18 | 457622 | 5366.40 | 1.51% |
| 2023-01-06 | 1.20 | 1.18 | -0.01 | -0.84% | 1.17 | 1.22 | 921115 | 10941.26 | 3.04% |
| 2023-01-05 | 1.20 | 1.19 | -0.01 | -0.83% | 1.18 | 1.21 | 767959 | 9122.81 | 2.53% |
| 2023-01-04 | 1.18 | 1.20 | 0.02 | 1.69% | 1.18 | 1.23 | 1350654 | 16355.97 | 4.45% |
上证大盘股票行情在线 K线走势图
