蓝黛科技(002765)股票行情 蓝黛科技股票行情 002765股票行情_爱股网
蓝黛科技(002765)股票行情
蓝黛科技(002765)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 |
|---|
| 2025-10-27 | 13.44 | 13.39 | 0.06 | 0.45% | 13.28 | 13.65 | 294244 | 39502.42 | 4.94% |
| 2025-10-24 | 13.15 | 13.33 | 0.27 | 2.07% | 13.07 | 13.39 | 296456 | 39274.62 | 4.98% |
| 2025-10-23 | 13.38 | 13.06 | -0.40 | -2.97% | 12.91 | 13.43 | 370879 | 48429.80 | 6.22% |
| 2025-10-22 | 13.60 | 13.46 | -0.20 | -1.46% | 13.26 | 13.80 | 335596 | 45414.36 | 5.63% |
| 2025-10-21 | 13.67 | 13.66 | -0.01 | -0.07% | 13.38 | 13.73 | 387437 | 52597.83 | 6.50% |
| 2025-10-20 | 13.77 | 13.67 | 0.27 | 2.01% | 13.46 | 14.14 | 563772 | 78037.60 | 9.46% |
| 2025-10-17 | 14.15 | 13.40 | -0.80 | -5.63% | 13.40 | 14.20 | 538949 | 73898.34 | 9.04% |
| 2025-10-16 | 14.70 | 14.20 | -0.80 | -5.33% | 14.16 | 14.79 | 611835 | 88147.10 | 10.27% |
| 2025-10-15 | 14.57 | 15.00 | 0.47 | 3.23% | 14.35 | 15.07 | 723429 | 106866.42 | 12.14% |
| 2025-10-14 | 14.75 | 14.53 | 0.25 | 1.75% | 14.50 | 15.40 | 1126667 | 167883.22 | 18.91% |
| 2025-10-13 | 13.69 | 14.28 | -0.66 | -4.42% | 13.46 | 14.41 | 1280785 | 179684.42 | 21.49% |
| 2025-10-10 | 14.91 | 14.94 | 0.70 | 4.92% | 14.90 | 15.66 | 1851377 | 284992.16 | 31.07% |
| 2025-10-09 | 14.22 | 14.24 | 0.00 | 0.00% | 13.90 | 14.57 | 581857 | 83118.39 | 9.76% |
| 2025-09-30 | 14.61 | 14.24 | -0.34 | -2.33% | 14.22 | 14.74 | 811766 | 117366.64 | 13.62% |
| 2025-09-29 | 15.47 | 14.58 | -1.15 | -7.31% | 14.16 | 15.47 | 1472787 | 213903.81 | 24.72% |
| 2025-09-26 | 14.48 | 15.73 | 1.43 | 10.00% | 14.45 | 15.73 | 930589 | 142614.97 | 15.62% |
| 2025-09-25 | 14.41 | 14.30 | -0.36 | -2.46% | 14.21 | 14.69 | 481581 | 69469.62 | 8.08% |
| 2025-09-24 | 13.90 | 14.66 | 1.00 | 7.32% | 13.84 | 14.85 | 720034 | 103375.88 | 12.08% |
| 2025-09-23 | 13.86 | 13.66 | -0.26 | -1.87% | 13.35 | 14.00 | 406438 | 55651.02 | 6.82% |
| 2025-09-22 | 14.05 | 13.92 | -0.13 | -0.93% | 13.84 | 14.18 | 427920 | 59852.38 | 7.18% |
| 2025-09-19 | 14.43 | 14.05 | -0.51 | -3.50% | 14.01 | 14.61 | 639802 | 90851.91 | 10.74% |
| 2025-09-18 | 14.55 | 14.56 | 0.01 | 0.07% | 14.29 | 15.48 | 1195876 | 177124.19 | 20.07% |
| 2025-09-17 | 13.90 | 14.55 | 0.62 | 4.45% | 13.86 | 14.60 | 893208 | 126709.89 | 14.99% |
| 2025-09-16 | 13.26 | 13.93 | 0.90 | 6.91% | 13.18 | 14.00 | 896856 | 122287.22 | 15.05% |
| 2025-09-15 | 12.99 | 13.03 | 0.05 | 0.39% | 12.99 | 13.34 | 257933 | 33924.45 | 4.33% |
| 2025-09-12 | 13.28 | 12.98 | -0.26 | -1.96% | 12.97 | 13.34 | 282292 | 37014.79 | 4.74% |
| 2025-09-11 | 12.92 | 13.24 | 0.25 | 1.92% | 12.74 | 13.24 | 316779 | 41370.60 | 5.32% |
| 2025-09-10 | 13.16 | 12.99 | -0.25 | -1.89% | 12.90 | 13.42 | 272629 | 35648.77 | 4.58% |
| 2025-09-09 | 13.29 | 13.24 | -0.04 | -0.30% | 13.11 | 13.43 | 297857 | 39482.33 | 5.00% |
| 2025-09-08 | 13.00 | 13.28 | 0.23 | 1.76% | 12.91 | 13.54 | 383480 | 51020.26 | 6.44% |
| 2025-09-05 | 12.50 | 13.05 | 0.50 | 3.98% | 12.38 | 13.08 | 400873 | 51220.33 | 6.73% |
| 2025-09-04 | 12.92 | 12.55 | -0.36 | -2.79% | 12.29 | 13.34 | 452675 | 57785.62 | 7.60% |
| 2025-09-03 | 13.53 | 12.91 | -0.63 | -4.65% | 12.87 | 13.85 | 414429 | 54795.58 | 6.95% |
| 2025-09-02 | 13.36 | 13.54 | 0.09 | 0.67% | 12.68 | 13.76 | 695047 | 91868.80 | 11.66% |
| 2025-09-01 | 13.69 | 13.45 | -0.10 | -0.74% | 13.36 | 13.92 | 372349 | 50398.52 | 6.25% |
| 2025-08-29 | 13.26 | 13.55 | 0.40 | 3.04% | 13.19 | 13.95 | 676664 | 91626.28 | 11.36% |
| 2025-08-28 | 13.03 | 13.15 | 0.10 | 0.77% | 12.60 | 13.20 | 401943 | 51982.04 | 6.75% |
| 2025-08-27 | 13.49 | 13.05 | -0.44 | -3.26% | 13.05 | 13.66 | 400097 | 53537.95 | 6.71% |
| 2025-08-26 | 13.55 | 13.49 | -0.11 | -0.81% | 13.39 | 13.68 | 267108 | 36125.20 | 4.48% |
| 2025-08-25 | 13.49 | 13.60 | 0.18 | 1.34% | 13.46 | 13.80 | 432287 | 58966.47 | 7.25% |
| 2025-08-22 | 13.29 | 13.42 | 0.07 | 0.52% | 13.26 | 13.46 | 247045 | 33042.11 | 4.15% |
| 2025-08-21 | 13.60 | 13.35 | -0.25 | -1.84% | 13.25 | 13.65 | 340836 | 45827.02 | 5.72% |
| 2025-08-20 | 13.51 | 13.60 | 0.04 | 0.29% | 13.43 | 13.66 | 382253 | 51797.58 | 6.41% |
| 2025-08-19 | 13.11 | 13.56 | 0.37 | 2.81% | 12.93 | 13.68 | 691943 | 92544.92 | 11.61% |
| 2025-08-18 | 13.09 | 13.19 | 0.10 | 0.76% | 13.02 | 13.32 | 374252 | 49322.71 | 6.28% |
| 2025-08-15 | 12.91 | 13.09 | 0.12 | 0.93% | 12.90 | 13.12 | 287137 | 37466.23 | 4.82% |
| 2025-08-14 | 13.36 | 12.97 | -0.36 | -2.70% | 12.86 | 13.39 | 400441 | 52401.07 | 6.72% |
| 2025-08-13 | 13.00 | 13.33 | 0.23 | 1.76% | 12.92 | 13.48 | 585183 | 77434.46 | 9.82% |
| 2025-08-12 | 12.97 | 13.10 | 0.34 | 2.66% | 12.97 | 13.34 | 570677 | 75203.68 | 9.58% |
| 2025-08-11 | 12.65 | 12.76 | 0.08 | 0.63% | 12.65 | 12.83 | 188521 | 24043.27 | 3.16% |
| 2025-08-08 | 12.83 | 12.68 | -0.24 | -1.86% | 12.66 | 12.93 | 216457 | 27561.23 | 3.63% |
| 2025-08-07 | 13.09 | 12.92 | -0.17 | -1.30% | 12.87 | 13.12 | 285245 | 36983.23 | 4.79% |
| 2025-08-06 | 12.86 | 13.09 | 0.15 | 1.16% | 12.79 | 13.19 | 496373 | 64882.18 | 8.33% |
| 2025-08-05 | 12.60 | 12.94 | 0.38 | 3.03% | 12.56 | 13.15 | 427324 | 54926.34 | 7.17% |
| 2025-08-04 | 12.30 | 12.56 | 0.17 | 1.37% | 12.17 | 12.56 | 192821 | 23907.54 | 3.24% |
| 2025-08-01 | 12.51 | 12.39 | -0.16 | -1.27% | 12.38 | 12.60 | 194789 | 24247.59 | 3.27% |
| 2025-07-31 | 12.48 | 12.55 | 0.07 | 0.56% | 12.42 | 12.75 | 219122 | 27581.47 | 3.68% |
| 2025-07-30 | 12.60 | 12.48 | -0.17 | -1.34% | 12.41 | 12.70 | 203326 | 25471.96 | 3.41% |
| 2025-07-29 | 12.85 | 12.65 | -0.24 | -1.86% | 12.57 | 12.85 | 299423 | 37907.17 | 5.02% |
| 2025-07-28 | 12.93 | 12.89 | -0.05 | -0.39% | 12.85 | 13.08 | 199513 | 25802.63 | 3.35% |
| 2025-07-25 | 12.89 | 12.94 | 0.06 | 0.47% | 12.75 | 12.97 | 199697 | 25683.31 | 3.35% |
| 2025-07-24 | 12.72 | 12.88 | 0.16 | 1.26% | 12.66 | 12.94 | 203900 | 26193.71 | 3.42% |
| 2025-07-23 | 12.81 | 12.72 | -0.18 | -1.40% | 12.65 | 12.83 | 263268 | 33539.44 | 4.42% |
| 2025-07-22 | 13.15 | 12.90 | -0.20 | -1.53% | 12.83 | 13.23 | 321865 | 41744.04 | 5.40% |
| 2025-07-21 | 13.09 | 13.10 | 0.09 | 0.69% | 12.98 | 13.21 | 303140 | 39737.11 | 5.09% |
| 2025-07-18 | 13.10 | 13.01 | -0.09 | -0.69% | 12.89 | 13.11 | 299246 | 38824.06 | 5.02% |
| 2025-07-17 | 13.23 | 13.10 | -0.12 | -0.91% | 13.03 | 13.27 | 386342 | 50574.42 | 6.48% |
| 2025-07-16 | 13.32 | 13.22 | -0.06 | -0.45% | 13.10 | 13.45 | 467792 | 61959.30 | 7.85% |
| 2025-07-15 | 13.00 | 13.28 | 0.48 | 3.75% | 12.90 | 13.32 | 585392 | 76851.46 | 9.82% |
| 2025-07-14 | 12.72 | 12.80 | -0.08 | -0.62% | 12.68 | 13.05 | 382323 | 49028.34 | 6.42% |
| 2025-07-11 | 12.80 | 12.88 | -0.12 | -0.92% | 12.26 | 12.99 | 495393 | 62540.62 | 8.31% |
| 2025-07-10 | 14.02 | 13.00 | 0.25 | 1.96% | 12.84 | 14.02 | 715267 | 95049.77 | 12.00% |
| 2025-07-07 | 12.77 | 12.75 | -0.02 | -0.16% | 12.58 | 12.85 | 133610 | 16991.46 | 2.24% |
| 2025-07-04 | 12.90 | 12.77 | -0.16 | -1.24% | 12.70 | 12.92 | 134837 | 17253.57 | 2.26% |
| 2025-07-03 | 12.86 | 12.93 | 0.01 | 0.08% | 12.80 | 13.02 | 123144 | 15880.43 | 2.07% |
| 2025-07-02 | 13.18 | 12.92 | -0.25 | -1.90% | 12.84 | 13.18 | 190764 | 24718.90 | 3.20% |
| 2025-07-01 | 13.40 | 13.17 | -0.22 | -1.64% | 13.08 | 13.44 | 205400 | 27138.12 | 3.45% |
| 2025-06-30 | 13.30 | 13.39 | 0.05 | 0.37% | 13.23 | 13.42 | 156123 | 20839.54 | 2.62% |
| 2025-06-27 | 13.39 | 13.34 | 0.04 | 0.30% | 13.21 | 13.42 | 156438 | 20825.19 | 2.63% |
| 2025-06-26 | 13.50 | 13.30 | -0.26 | -1.92% | 13.28 | 13.71 | 245800 | 33033.38 | 4.12% |
深证大盘股票行情在线 K线走势图
蓝黛科技(002765)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
