蓝特光学(688127)股票行情
蓝特光学(688127)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 |
|---|
| 2025-06-20 | 24.86 | 24.58 | -0.34 | -1.36% | 24.20 | 25.09 | 40664 | 9984.87 | 1.01% | 0.00 |
| 2025-06-19 | 24.81 | 24.92 | 0.11 | 0.44% | 24.52 | 25.39 | 72227 | 18063.31 | 1.79% | 0.00 |
| 2025-06-18 | 23.60 | 24.81 | 0.94 | 3.94% | 23.54 | 24.99 | 84757 | 20579.06 | 2.10% | 0.00 |
| 2025-06-17 | 23.01 | 23.87 | 1.00 | 4.37% | 23.01 | 24.23 | 81115 | 19314.55 | 2.01% | 0.00 |
| 2025-06-16 | 22.61 | 22.87 | 0.07 | 0.31% | 22.50 | 23.34 | 37491 | 8622.35 | 0.93% | 0.00 |
| 2025-06-13 | 23.23 | 22.80 | -0.67 | -2.85% | 22.61 | 23.49 | 42369 | 9695.05 | 1.05% | 0.00 |
| 2025-06-12 | 23.14 | 23.47 | 0.28 | 1.21% | 23.04 | 24.30 | 64031 | 15232.48 | 1.59% | 0.00 |
| 2025-06-11 | 22.99 | 23.19 | 0.09 | 0.39% | 22.89 | 23.68 | 29930 | 6969.92 | 0.74% | 0.00 |
| 2025-06-10 | 23.66 | 23.10 | -0.55 | -2.33% | 22.82 | 24.01 | 43423 | 10109.08 | 1.08% | 0.00 |
| 2025-06-09 | 23.19 | 23.85 | 0.93 | 4.06% | 22.90 | 24.24 | 80070 | 19079.23 | 1.99% | 0.00 |
| 2025-06-06 | 23.40 | 22.92 | -0.06 | -0.26% | 22.50 | 23.40 | 29849 | 6811.59 | 0.74% | 0.00 |
| 2025-06-05 | 22.30 | 22.98 | 0.31 | 1.37% | 21.82 | 23.11 | 44198 | 10002.41 | 1.10% | 0.00 |
| 2025-06-04 | 22.57 | 22.67 | 0.32 | 1.43% | 22.36 | 23.09 | 36160 | 8229.40 | 0.90% | 0.00 |
| 2025-06-03 | 22.16 | 22.35 | -0.03 | -0.13% | 22.15 | 22.50 | 21910 | 4896.23 | 0.54% | 0.00 |
| 2025-05-30 | 22.51 | 22.38 | -0.33 | -1.45% | 22.04 | 22.59 | 32724 | 7299.58 | 0.81% | 0.00 |
| 2025-05-29 | 22.25 | 22.71 | 0.83 | 3.79% | 22.25 | 22.97 | 53267 | 12122.32 | 1.32% | 0.00 |
| 2025-05-28 | 21.59 | 21.88 | 0.31 | 1.44% | 21.57 | 22.22 | 35579 | 7816.44 | 0.88% | 0.00 |
| 2025-05-27 | 22.24 | 21.57 | -0.73 | -3.27% | 21.52 | 22.38 | 53625 | 11661.57 | 1.33% | 0.00 |
| 2025-05-26 | 22.46 | 22.30 | -0.21 | -0.93% | 22.21 | 22.88 | 42526 | 9567.40 | 1.05% | 0.00 |
| 2025-05-23 | 22.71 | 22.51 | -0.32 | -1.40% | 22.40 | 23.37 | 41097 | 9397.68 | 1.02% | 0.00 |
| 2025-05-22 | 22.85 | 22.83 | -0.09 | -0.39% | 22.72 | 23.19 | 26162 | 6006.53 | 0.65% | 0.00 |
| 2025-05-21 | 23.20 | 22.92 | -0.29 | -1.25% | 22.62 | 23.40 | 37855 | 8672.13 | 0.94% | 0.00 |
| 2025-05-20 | 23.16 | 23.21 | 0.10 | 0.43% | 22.92 | 23.65 | 33442 | 7789.22 | 0.83% | 0.00 |
| 2025-05-19 | 23.23 | 23.11 | -0.14 | -0.60% | 22.55 | 23.38 | 41730 | 9558.97 | 1.03% | 0.00 |
| 2025-05-16 | 23.17 | 23.25 | 0.08 | 0.35% | 23.09 | 23.75 | 29044 | 6798.07 | 0.72% | 0.00 |
| 2025-05-15 | 23.90 | 23.17 | -0.72 | -3.01% | 23.11 | 23.90 | 52308 | 12202.05 | 1.30% | 0.00 |
| 2025-05-14 | 23.99 | 23.89 | -0.26 | -1.08% | 23.81 | 24.34 | 49608 | 11923.23 | 1.23% | 0.00 |
| 2025-05-13 | 25.30 | 24.15 | -0.48 | -1.95% | 23.89 | 25.50 | 81803 | 19972.72 | 2.03% | 0.00 |
| 2025-05-12 | 24.63 | 24.63 | 0.82 | 3.44% | 23.90 | 24.74 | 82339 | 20018.20 | 2.04% | 0.00 |
| 2025-05-09 | 23.96 | 23.81 | -0.35 | -1.45% | 23.06 | 24.12 | 52202 | 12310.08 | 1.29% | 0.00 |
| 2025-05-08 | 23.91 | 24.16 | 0.12 | 0.50% | 23.81 | 24.88 | 59228 | 14405.44 | 1.47% | 0.00 |
| 2025-05-07 | 24.75 | 24.04 | -0.20 | -0.83% | 23.75 | 25.12 | 56702 | 13827.40 | 1.41% | 0.00 |
| 2025-05-06 | 23.78 | 24.24 | 0.46 | 1.93% | 23.77 | 24.29 | 49389 | 11889.69 | 1.22% | 0.00 |
| 2025-04-30 | 23.05 | 23.78 | 0.89 | 3.89% | 22.78 | 24.20 | 86935 | 20455.25 | 2.16% | 0.00 |
| 2025-04-29 | 23.06 | 22.89 | -0.23 | -0.99% | 22.84 | 23.50 | 43074 | 9948.59 | 1.07% | 0.00 |
| 2025-04-28 | 23.42 | 23.12 | -0.52 | -2.20% | 22.86 | 23.66 | 68969 | 16039.90 | 1.71% | 0.00 |
| 2025-04-25 | 24.20 | 23.64 | -0.88 | -3.59% | 22.83 | 24.20 | 100523 | 23744.44 | 2.49% | 0.00 |
| 2025-04-24 | 23.90 | 24.52 | 0.55 | 2.29% | 23.62 | 24.54 | 64161 | 15465.46 | 1.59% | 8.89 |
| 2025-04-23 | 23.48 | 23.97 | 1.25 | 5.50% | 23.48 | 25.18 | 110402 | 26645.10 | 2.74% | 0.00 |
| 2025-04-22 | 23.40 | 22.72 | -0.76 | -3.24% | 22.61 | 23.65 | 51902 | 11950.55 | 1.29% | 0.00 |
| 2025-04-21 | 22.22 | 23.48 | 1.32 | 5.96% | 22.08 | 23.77 | 81775 | 18898.86 | 2.03% | 0.00 |
| 2025-04-18 | 21.05 | 22.16 | 1.02 | 4.82% | 20.98 | 22.44 | 68460 | 14933.84 | 1.70% | 0.00 |
| 2025-04-17 | 21.00 | 21.14 | -0.15 | -0.70% | 21.00 | 21.72 | 32440 | 6953.47 | 0.80% | 0.00 |
| 2025-04-16 | 21.60 | 21.29 | -0.44 | -2.02% | 20.71 | 21.70 | 56070 | 11881.73 | 1.39% | 0.00 |
| 2025-04-15 | 21.84 | 21.73 | -0.30 | -1.36% | 21.15 | 22.09 | 71906 | 15457.31 | 1.78% | 0.00 |
| 2025-04-14 | 23.33 | 22.03 | 0.27 | 1.24% | 21.91 | 23.38 | 114874 | 25741.65 | 2.85% | 0.00 |
| 2025-04-11 | 20.45 | 21.76 | 0.99 | 4.77% | 20.34 | 22.33 | 145039 | 31130.53 | 3.60% | 0.00 |
| 2025-04-10 | 21.20 | 20.77 | 1.20 | 6.13% | 20.24 | 22.26 | 209351 | 44452.41 | 5.19% | 0.00 |
| 2025-04-09 | 19.06 | 19.57 | -0.40 | -2.00% | 18.03 | 19.80 | 136953 | 26291.48 | 3.40% | 0.00 |
| 2025-04-08 | 21.10 | 19.97 | -0.86 | -4.13% | 19.41 | 21.80 | 151939 | 30653.38 | 3.77% | 0.00 |
| 2025-04-07 | 23.00 | 20.83 | -4.87 | -18.95% | 20.56 | 23.06 | 164119 | 35614.96 | 4.07% | 0.00 |
| 2025-04-03 | 28.60 | 25.70 | -3.43 | -11.77% | 24.90 | 28.95 | 168876 | 44281.53 | 4.19% | 0.00 |
| 2025-04-02 | 28.60 | 29.13 | 0.73 | 2.57% | 28.49 | 29.54 | 51676 | 15089.95 | 1.28% | 0.00 |
| 2025-04-01 | 28.60 | 28.40 | 0.22 | 0.78% | 28.25 | 29.74 | 71290 | 20726.02 | 1.77% | 0.00 |
| 2025-03-31 | 27.47 | 28.18 | 0.38 | 1.37% | 27.02 | 28.33 | 47101 | 13085.90 | 1.17% | 0.00 |
| 2025-03-28 | 27.75 | 27.80 | 0.01 | 0.04% | 27.46 | 28.30 | 35739 | 9920.54 | 0.89% | 0.00 |
| 2025-03-27 | 26.98 | 27.79 | 0.79 | 2.93% | 26.40 | 28.48 | 55010 | 15283.32 | 1.36% | 0.00 |
| 2025-03-26 | 26.49 | 27.00 | 0.40 | 1.50% | 26.49 | 27.50 | 37884 | 10275.20 | 0.94% | 0.00 |
| 2025-03-25 | 27.18 | 26.60 | -0.58 | -2.13% | 26.44 | 27.58 | 31999 | 8553.32 | 0.79% | 0.00 |
| 2025-03-24 | 27.15 | 27.18 | 0.03 | 0.11% | 26.60 | 27.59 | 39805 | 10790.34 | 0.99% | 0.00 |
| 2025-03-21 | 28.30 | 27.15 | -1.65 | -5.73% | 27.00 | 28.45 | 74115 | 20394.44 | 1.84% | 0.00 |
| 2025-03-20 | 27.06 | 28.80 | 1.75 | 6.47% | 26.71 | 29.21 | 87943 | 24745.68 | 2.18% | 0.00 |
| 2025-03-19 | 27.24 | 27.05 | -0.23 | -0.84% | 26.74 | 27.24 | 30818 | 8308.04 | 0.76% | 0.00 |
| 2025-03-18 | 27.80 | 27.28 | 0.17 | 0.63% | 27.21 | 27.88 | 34108 | 9379.46 | 0.85% | 0.00 |
| 2025-03-17 | 27.37 | 27.11 | -0.25 | -0.91% | 27.05 | 27.77 | 29777 | 8117.58 | 0.74% | 0.00 |
| 2025-03-14 | 26.30 | 27.36 | 1.06 | 4.03% | 26.19 | 27.60 | 61197 | 16535.52 | 1.52% | 0.00 |
| 2025-03-13 | 27.84 | 26.30 | -1.60 | -5.73% | 26.24 | 28.02 | 86121 | 23084.01 | 2.14% | 0.00 |
| 2025-03-12 | 28.90 | 27.90 | -0.01 | -0.04% | 27.88 | 30.00 | 59031 | 16817.70 | 1.46% | 0.00 |
| 2025-03-11 | 27.72 | 27.91 | -0.37 | -1.31% | 27.61 | 28.25 | 39755 | 11090.48 | 0.99% | 0.00 |
| 2025-03-10 | 28.69 | 28.28 | -0.40 | -1.39% | 27.86 | 28.87 | 52829 | 14900.49 | 1.31% | 0.00 |
| 2025-03-07 | 28.66 | 28.68 | -0.12 | -0.42% | 28.25 | 29.00 | 48750 | 13920.60 | 1.21% | 0.00 |
| 2025-03-06 | 29.00 | 28.80 | 0.69 | 2.45% | 28.25 | 29.16 | 65642 | 18814.21 | 1.63% | 0.00 |
| 2025-03-05 | 28.28 | 28.11 | -0.12 | -0.43% | 27.85 | 28.68 | 49542 | 13946.01 | 1.23% | 0.00 |
| 2025-03-04 | 26.88 | 28.23 | 1.00 | 3.67% | 26.88 | 28.46 | 69931 | 19585.65 | 1.73% | 0.00 |
| 2025-03-03 | 27.04 | 27.23 | 0.08 | 0.29% | 26.72 | 27.99 | 60491 | 16558.06 | 1.50% | 0.00 |
| 2025-02-28 | 28.65 | 27.15 | -1.70 | -5.89% | 27.00 | 28.72 | 94558 | 26032.75 | 2.35% | 0.00 |
| 2025-02-27 | 29.70 | 28.85 | -0.63 | -2.14% | 28.30 | 29.70 | 77848 | 22420.84 | 1.93% | 0.00 |
| 2025-02-26 | 29.62 | 29.48 | -0.12 | -0.41% | 28.85 | 29.87 | 72000 | 21126.86 | 1.79% | 0.00 |
| 2025-02-25 | 29.04 | 29.60 | -0.96 | -3.14% | 27.88 | 30.70 | 158853 | 46405.52 | 3.94% | 0.00 |
| 2025-02-24 | 31.30 | 30.56 | -0.84 | -2.68% | 30.29 | 31.66 | 64097 | 19760.30 | 1.59% | 0.00 |
上证大盘股票行情在线 K线走势图
