当前位置: 爱股网 > 股票行情 > 蓝黛科技(002765)股票行情

蓝黛科技(002765)股票行情

蓝黛科技(002765)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	10.19	10.07	-0.09	-0.89%	10.02	10.30	88767	9008.97	1.49%
2026-03-25	10.05	10.16	0.14	1.40%	10.02	10.22	97933	9916.56	1.64%
2026-03-24	10.08	10.02	0.19	1.93%	9.78	10.11	106362	10550.10	1.78%
2026-03-23	10.15	9.83	-0.42	-4.10%	9.75	10.36	156555	15767.53	2.63%
2026-03-20	10.53	10.25	-0.28	-2.66%	10.24	10.62	101669	10581.09	1.71%
2026-03-19	10.78	10.53	-0.35	-3.22%	10.51	10.78	95791	10175.00	1.61%
2026-03-18	10.78	10.88	0.08	0.74%	10.68	10.88	76640	8260.90	1.29%
2026-03-17	11.02	10.80	-0.19	-1.73%	10.78	11.05	66523	7256.28	1.12%
2026-03-16	10.90	10.99	0.08	0.73%	10.83	11.01	72423	7907.17	1.22%
2026-03-13	11.01	10.91	-0.15	-1.36%	10.89	11.11	80293	8823.76	1.35%
2026-03-12	11.15	11.06	-0.10	-0.90%	11.01	11.16	63176	6999.92	1.06%
2026-03-11	11.30	11.16	-0.13	-1.15%	11.13	11.33	78346	8778.62	1.31%
2026-03-10	11.03	11.29	0.30	2.73%	11.03	11.34	123086	13814.51	2.07%
2026-03-09	10.81	10.99	-0.06	-0.54%	10.66	11.01	119399	12910.87	2.00%
2026-03-06	10.96	11.05	0.03	0.27%	10.96	11.08	76990	8494.37	1.29%
2026-03-05	10.91	11.02	0.25	2.32%	10.91	11.17	119137	13143.77	2.00%
2026-03-04	10.71	10.77	-0.09	-0.83%	10.69	10.94	106123	11463.98	1.78%
2026-03-03	11.33	10.86	-0.46	-4.06%	10.86	11.38	182951	20315.22	3.07%
2026-03-02	11.60	11.32	-0.45	-3.82%	11.25	11.64	224674	25612.13	3.77%
2026-02-27	11.70	11.77	0.05	0.43%	11.69	11.78	92731	10893.44	1.56%
2026-02-26	11.85	11.72	-0.13	-1.10%	11.70	11.90	166553	19558.25	2.80%
2026-02-25	11.94	11.85	-0.09	-0.75%	11.82	11.99	150097	17881.31	2.52%
2026-02-24	11.96	11.94	0.08	0.67%	11.87	12.00	90428	10775.83	1.52%
2026-02-13	11.81	11.86	0.02	0.17%	11.80	11.97	89944	10701.83	1.51%
2026-02-12	11.86	11.84	-0.04	-0.34%	11.79	11.96	96491	11464.22	1.62%
2026-02-11	11.93	11.88	-0.04	-0.34%	11.86	11.97	87667	10433.93	1.47%
2026-02-10	11.90	11.92	0.02	0.17%	11.83	12.05	108518	12956.36	1.82%
2026-02-09	11.96	11.90	0.05	0.42%	11.85	11.98	116102	13799.57	1.95%
2026-02-06	11.61	11.85	0.21	1.80%	11.55	11.93	166346	19620.17	2.79%
2026-02-05	11.74	11.64	-0.17	-1.44%	11.63	11.88	144848	16971.80	2.43%
2026-02-04	11.75	11.81	0.00	0.00%	11.71	11.94	130069	15376.30	2.18%
2026-02-03	11.77	11.81	0.19	1.64%	11.62	11.82	112923	13254.31	1.90%
2026-02-02	11.80	11.62	-0.18	-1.53%	11.61	11.89	149115	17520.99	2.50%
2026-01-30	11.86	11.80	-0.06	-0.51%	11.59	11.94	171195	20138.20	2.87%
2026-01-29	12.14	11.86	-0.24	-1.98%	11.84	12.19	213306	25547.40	3.58%
2026-01-28	12.40	12.10	-0.26	-2.10%	12.06	12.40	166027	20169.65	2.79%
2026-01-27	12.56	12.36	-0.19	-1.51%	12.09	12.59	205026	25147.38	3.44%
2026-01-26	13.19	12.55	-0.55	-4.20%	12.42	13.28	325159	41398.74	5.46%
2026-01-23	12.87	13.10	0.24	1.87%	12.79	13.26	281245	36746.39	4.72%
2026-01-22	12.89	12.86	-0.04	-0.31%	12.81	13.10	154184	19894.96	2.59%
2026-01-21	12.67	12.90	0.11	0.86%	12.63	13.03	172392	22213.82	2.89%
2026-01-20	13.08	12.79	-0.29	-2.22%	12.68	13.18	205888	26523.85	3.46%
2026-01-19	12.97	13.08	0.20	1.55%	12.83	13.20	250688	32735.00	4.21%
2026-01-16	12.84	12.88	0.11	0.86%	12.69	12.96	236888	30400.51	3.98%
2026-01-15	12.74	12.77	-0.03	-0.23%	12.65	12.88	164582	20960.54	2.76%
2026-01-14	13.06	12.80	-0.24	-1.84%	12.63	13.22	412861	53438.98	6.93%
2026-01-13	13.40	13.04	-0.42	-3.12%	13.00	13.46	286166	37799.05	4.80%
2026-01-12	13.23	13.46	0.23	1.74%	13.22	13.55	326032	43744.34	5.47%
2026-01-09	12.96	13.23	0.25	1.93%	12.95	13.48	361261	48103.21	6.06%
2026-01-08	12.76	12.98	0.04	0.31%	12.74	13.20	238473	31049.70	4.00%
2026-01-07	13.13	12.94	-0.23	-1.75%	12.88	13.32	383706	50142.54	6.44%
2026-01-06	13.20	13.17	-0.07	-0.53%	13.06	13.31	267601	35239.04	4.49%
2026-01-05	13.31	13.24	-0.13	-0.97%	12.88	13.34	439788	57681.04	7.38%
2025-12-31	12.88	13.37	0.47	3.64%	12.84	13.66	720220	95604.09	12.09%
2025-12-30	12.12	12.90	0.73	6.00%	12.07	13.29	644435	82335.48	10.81%
2025-12-29	12.08	12.17	0.07	0.58%	12.03	12.24	118927	14469.22	2.00%
2025-12-26	12.11	12.10	-0.01	-0.08%	11.99	12.21	133345	16153.38	2.24%
2025-12-25	12.10	12.11	-0.07	-0.57%	12.01	12.25	242678	29447.46	4.07%
2025-12-24	11.49	12.18	0.70	6.10%	11.48	12.25	331793	39681.92	5.57%
2025-12-23	11.70	11.48	-0.22	-1.88%	11.46	11.72	91715	10593.83	1.54%
2025-12-22	11.59	11.70	0.11	0.95%	11.59	11.75	85920	10053.16	1.44%
2025-12-19	11.48	11.59	0.09	0.78%	11.48	11.65	85147	9868.95	1.43%
2025-12-18	11.40	11.50	0.02	0.17%	11.30	11.68	101303	11704.22	1.70%
2025-12-17	11.48	11.48	0.01	0.09%	11.17	11.57	134323	15252.80	2.25%
2025-12-16	11.85	11.47	-0.38	-3.21%	11.45	11.90	129363	15013.87	2.17%
2025-12-15	12.00	11.85	-0.26	-2.15%	11.85	12.08	96597	11510.55	1.62%
2025-12-12	11.94	12.11	0.13	1.09%	11.91	12.25	127390	15325.05	2.14%
2025-12-11	12.34	11.98	-0.32	-2.60%	11.98	12.34	111064	13453.41	1.86%
2025-12-10	12.31	12.30	-0.07	-0.57%	12.22	12.40	101519	12479.28	1.70%
2025-12-09	12.20	12.37	0.14	1.14%	12.11	12.53	256415	31817.71	4.30%
2025-12-08	12.13	12.23	0.09	0.74%	12.06	12.26	137995	16807.35	2.32%
2025-12-05	11.95	12.14	0.23	1.93%	11.82	12.16	129654	15612.16	2.18%
2025-12-04	11.90	11.91	0.13	1.10%	11.83	12.04	121808	14552.61	2.04%
2025-12-03	11.95	11.78	-0.21	-1.75%	11.78	12.00	104672	12424.22	1.76%
2025-12-02	12.21	11.99	-0.23	-1.88%	11.98	12.21	124376	14953.45	2.09%
2025-12-01	12.14	12.22	0.08	0.66%	12.10	12.22	94244	11485.03	1.58%
2025-11-28	12.18	12.14	0.02	0.17%	12.01	12.18	79517	9621.40	1.33%
2025-11-27	12.05	12.12	0.02	0.17%	12.05	12.23	94586	11493.25	1.59%
2025-11-26	12.12	12.10	-0.02	-0.17%	12.02	12.24	96036	11654.03	1.61%
2025-11-25	12.23	12.12	0.11	0.92%	12.10	12.24	133598	16258.37	2.24%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58