蓝英装备(300293)股票行情
蓝英装备(300293)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 |
|---|
| 2025-03-28 | 24.33 | 23.82 | -0.18 | -0.75% | 23.76 | 25.22 | 187090 | 45996.28 | 6.67% | 0.00 |
| 2025-03-27 | 22.65 | 24.00 | 1.19 | 5.22% | 22.38 | 25.00 | 208560 | 49681.19 | 7.44% | 0.00 |
| 2025-03-26 | 22.24 | 22.81 | 0.10 | 0.44% | 22.24 | 23.20 | 74876 | 17136.51 | 2.67% | 0.00 |
| 2025-03-25 | 23.50 | 22.71 | -0.92 | -3.89% | 22.68 | 23.62 | 89769 | 20780.70 | 3.20% | 9.00 |
| 2025-03-24 | 24.91 | 23.63 | -1.45 | -5.78% | 23.00 | 24.93 | 144123 | 34344.70 | 5.14% | 7.00 |
| 2025-03-21 | 24.89 | 25.08 | 0.18 | 0.72% | 24.40 | 25.33 | 115641 | 28933.38 | 4.13% | 0.00 |
| 2025-03-20 | 24.85 | 24.90 | -0.07 | -0.28% | 24.80 | 25.66 | 98928 | 24951.16 | 3.53% | 6.00 |
| 2025-03-19 | 25.25 | 24.97 | -0.39 | -1.54% | 24.77 | 25.36 | 85453 | 21353.74 | 3.05% | 0.00 |
| 2025-03-18 | 25.50 | 25.36 | 0.00 | 0.00% | 25.10 | 25.63 | 87842 | 22260.08 | 3.13% | 0.00 |
| 2025-03-17 | 25.17 | 25.36 | 0.04 | 0.16% | 25.08 | 25.68 | 85813 | 21794.08 | 3.06% | 10.00 |
| 2025-03-14 | 24.80 | 25.32 | 0.46 | 1.85% | 24.61 | 25.49 | 119133 | 29928.70 | 4.25% | 25.00 |
| 2025-03-13 | 26.03 | 24.86 | -1.22 | -4.68% | 24.69 | 26.22 | 161375 | 40586.33 | 5.76% | 5.00 |
| 2025-03-12 | 26.46 | 26.08 | -0.35 | -1.32% | 26.02 | 26.66 | 147831 | 38961.90 | 5.27% | 3.00 |
| 2025-03-11 | 26.20 | 26.43 | -0.83 | -3.04% | 25.92 | 26.70 | 198272 | 52266.25 | 7.07% | 0.00 |
| 2025-03-10 | 27.30 | 27.26 | 0.56 | 2.10% | 26.68 | 28.40 | 220216 | 60764.25 | 7.86% | 19.00 |
| 2025-03-07 | 27.72 | 26.70 | -1.48 | -5.25% | 26.70 | 27.96 | 253805 | 69527.78 | 9.05% | 18.00 |
| 2025-03-06 | 27.22 | 28.18 | 0.96 | 3.53% | 26.90 | 28.98 | 362822 | 101187.79 | 12.94% | 19.00 |
| 2025-03-05 | 28.20 | 27.22 | -1.42 | -4.96% | 26.92 | 29.52 | 361354 | 101528.81 | 12.89% | 23.00 |
| 2025-03-04 | 26.90 | 28.64 | 1.04 | 3.77% | 26.79 | 28.79 | 421624 | 118177.61 | 15.04% | 38.00 |
| 2025-03-03 | 26.29 | 27.60 | 0.84 | 3.14% | 25.33 | 27.86 | 341475 | 92056.34 | 12.18% | 11.00 |
| 2025-02-28 | 27.20 | 26.76 | -0.99 | -3.57% | 26.51 | 28.80 | 424735 | 118083.57 | 15.15% | 15.00 |
| 2025-02-27 | 27.14 | 27.75 | 0.61 | 2.25% | 25.75 | 28.34 | 530045 | 143651.31 | 18.91% | 19.00 |
| 2025-02-26 | 26.86 | 27.14 | 0.27 | 1.00% | 26.07 | 27.47 | 484259 | 129237.41 | 17.27% | 2.00 |
| 2025-02-25 | 23.77 | 26.87 | 2.80 | 11.63% | 23.58 | 28.88 | 633556 | 169790.31 | 22.60% | 20.00 |
| 2025-02-24 | 24.05 | 24.07 | 0.11 | 0.46% | 23.81 | 24.55 | 174078 | 42094.45 | 6.21% | 9.00 |
| 2025-02-21 | 23.33 | 23.96 | 0.56 | 2.39% | 23.07 | 24.05 | 173118 | 41110.65 | 6.18% | 25.00 |
| 2025-02-20 | 23.49 | 23.40 | -0.05 | -0.21% | 23.12 | 23.60 | 101484 | 23717.62 | 3.62% | 0.00 |
| 2025-02-19 | 22.52 | 23.45 | 0.86 | 3.81% | 22.52 | 23.50 | 139976 | 32531.78 | 4.99% | 40.00 |
| 2025-02-18 | 23.49 | 22.59 | -0.93 | -3.95% | 22.52 | 23.78 | 135079 | 31331.69 | 4.82% | 6.00 |
| 2025-02-17 | 23.19 | 23.52 | 0.34 | 1.47% | 23.12 | 23.69 | 109480 | 25608.33 | 3.91% | 7.00 |
| 2025-02-14 | 23.20 | 23.18 | -0.17 | -0.73% | 22.93 | 23.42 | 93002 | 21497.91 | 3.32% | 0.00 |
| 2025-02-13 | 24.00 | 23.35 | -0.74 | -3.07% | 23.32 | 24.00 | 136143 | 32062.55 | 4.86% | 1.00 |
| 2025-02-12 | 23.15 | 24.09 | 0.94 | 4.06% | 23.01 | 24.09 | 161150 | 38129.44 | 5.75% | 14.00 |
| 2025-02-11 | 23.60 | 23.15 | -0.52 | -2.20% | 23.12 | 23.60 | 92193 | 21447.77 | 3.29% | 0.00 |
| 2025-02-10 | 23.28 | 23.67 | 0.40 | 1.72% | 23.16 | 23.84 | 127684 | 29962.08 | 4.55% | 0.00 |
| 2025-02-07 | 23.18 | 23.27 | 0.17 | 0.74% | 22.80 | 23.76 | 170509 | 39788.44 | 6.08% | 5.00 |
| 2025-02-06 | 21.91 | 23.10 | 1.16 | 5.29% | 21.74 | 23.10 | 144684 | 32898.51 | 5.16% | 2.00 |
| 2025-02-05 | 21.67 | 21.94 | 0.58 | 2.72% | 21.63 | 22.20 | 75316 | 16553.06 | 2.69% | 0.00 |
| 2025-01-27 | 22.31 | 21.36 | -0.88 | -3.96% | 21.36 | 22.52 | 67902 | 14820.97 | 2.42% | 10.00 |
| 2025-01-24 | 21.99 | 22.24 | 0.35 | 1.60% | 21.75 | 22.26 | 76846 | 16941.14 | 2.74% | 20.00 |
| 2025-01-23 | 22.50 | 21.89 | -0.04 | -0.18% | 21.87 | 22.93 | 125628 | 28303.00 | 4.48% | 4.00 |
| 2025-01-22 | 22.17 | 21.93 | -0.46 | -2.05% | 21.79 | 22.39 | 66483 | 14684.20 | 2.37% | 0.00 |
| 2025-01-21 | 22.64 | 22.39 | -0.08 | -0.36% | 22.09 | 22.68 | 71468 | 15969.26 | 2.55% | 4.00 |
| 2025-01-20 | 23.00 | 22.47 | -0.31 | -1.36% | 22.38 | 23.13 | 93675 | 21240.66 | 3.34% | 2.00 |
| 2025-01-17 | 22.40 | 22.78 | 0.20 | 0.89% | 22.31 | 23.17 | 125438 | 28557.36 | 4.47% | 0.00 |
| 2025-01-16 | 22.99 | 22.58 | 0.04 | 0.18% | 22.36 | 23.23 | 111066 | 25256.62 | 3.96% | 3.00 |
| 2025-01-15 | 22.88 | 22.54 | -0.41 | -1.79% | 22.44 | 23.00 | 113896 | 25825.13 | 4.06% | 0.00 |
| 2025-01-14 | 22.00 | 22.95 | 0.99 | 4.51% | 21.60 | 23.01 | 195935 | 44158.05 | 6.99% | 0.00 |
| 2025-01-13 | 20.80 | 21.96 | 0.80 | 3.78% | 20.50 | 22.29 | 148701 | 32088.27 | 5.30% | 18.00 |
| 2025-01-10 | 21.78 | 21.16 | -0.66 | -3.02% | 21.16 | 22.28 | 86753 | 18922.68 | 3.09% | 0.00 |
| 2025-01-09 | 21.50 | 21.82 | 0.10 | 0.46% | 21.50 | 22.05 | 79693 | 17468.03 | 2.84% | 0.00 |
| 2025-01-08 | 21.46 | 21.72 | 0.16 | 0.74% | 20.87 | 21.90 | 104233 | 22399.08 | 3.72% | 0.00 |
| 2025-01-07 | 21.03 | 21.56 | 0.68 | 3.26% | 21.03 | 21.58 | 79439 | 16919.14 | 2.83% | 0.00 |
| 2025-01-06 | 21.16 | 20.88 | -0.07 | -0.33% | 20.42 | 21.36 | 77353 | 16214.08 | 2.76% | 7.00 |
| 2025-01-03 | 22.27 | 20.95 | -1.09 | -4.95% | 20.90 | 22.37 | 96598 | 20795.51 | 3.45% | 50.00 |
| 2025-01-02 | 22.63 | 22.04 | -0.68 | -2.99% | 21.70 | 22.88 | 101192 | 22568.43 | 3.61% | 10.00 |
| 2024-12-31 | 23.80 | 22.72 | -0.97 | -4.09% | 22.70 | 23.90 | 86693 | 20088.46 | 3.09% | 0.00 |
| 2024-12-30 | 24.05 | 23.69 | -0.58 | -2.39% | 23.40 | 24.19 | 86049 | 20457.81 | 3.07% | 5.00 |
| 2024-12-27 | 24.28 | 24.27 | 0.01 | 0.04% | 24.02 | 24.85 | 86464 | 21203.95 | 3.08% | 0.00 |
| 2024-12-26 | 24.24 | 24.26 | 0.10 | 0.41% | 24.19 | 24.65 | 68938 | 16834.36 | 2.46% | 7.00 |
| 2024-12-25 | 25.08 | 24.16 | -1.02 | -4.05% | 23.99 | 25.08 | 94428 | 22990.80 | 3.37% | 0.00 |
| 2024-12-24 | 25.01 | 25.18 | 0.17 | 0.68% | 24.43 | 25.46 | 95351 | 23763.62 | 3.40% | 0.00 |
| 2024-12-23 | 26.20 | 25.01 | -1.25 | -4.76% | 24.89 | 26.38 | 110779 | 28322.93 | 3.95% | 0.00 |
| 2024-12-20 | 25.71 | 26.26 | 0.63 | 2.46% | 25.38 | 26.80 | 142029 | 37389.28 | 5.07% | 0.00 |
| 2024-12-19 | 25.10 | 25.63 | -0.04 | -0.16% | 25.05 | 25.93 | 84503 | 21609.44 | 3.01% | 0.00 |
| 2024-12-18 | 24.92 | 25.67 | 0.77 | 3.09% | 24.59 | 25.97 | 126383 | 32127.56 | 4.51% | 0.00 |
| 2024-12-17 | 26.02 | 24.90 | -1.17 | -4.49% | 24.80 | 26.10 | 124250 | 31586.08 | 4.43% | 0.00 |
| 2024-12-16 | 27.01 | 26.07 | -1.08 | -3.98% | 25.88 | 27.29 | 134576 | 35623.56 | 4.80% | 8.00 |
| 2024-12-13 | 27.95 | 27.15 | -0.80 | -2.86% | 27.07 | 27.95 | 140180 | 38431.31 | 5.00% | 19.00 |
| 2024-12-12 | 28.00 | 27.95 | -0.15 | -0.53% | 27.60 | 28.36 | 129034 | 36000.58 | 4.60% | 8.00 |
| 2024-12-11 | 27.70 | 28.10 | 0.15 | 0.54% | 27.51 | 28.60 | 141634 | 39710.78 | 5.05% | 21.00 |
| 2024-12-10 | 28.10 | 27.95 | 0.95 | 3.52% | 27.61 | 28.77 | 235695 | 66466.88 | 8.41% | 1.00 |
| 2024-12-09 | 27.78 | 27.00 | -0.87 | -3.12% | 26.90 | 27.90 | 129114 | 35233.12 | 4.61% | 14.00 |
| 2024-12-06 | 27.75 | 27.87 | -0.14 | -0.50% | 27.31 | 28.29 | 150718 | 41856.76 | 5.38% | 15.00 |
| 2024-12-05 | 27.21 | 28.01 | 0.12 | 0.43% | 27.20 | 28.33 | 145496 | 40658.63 | 5.19% | 83.00 |
| 2024-12-04 | 29.10 | 27.89 | -0.70 | -2.45% | 27.61 | 29.76 | 227697 | 65431.38 | 8.12% | 14.00 |
| 2024-12-03 | 28.69 | 28.59 | 0.14 | 0.49% | 28.30 | 29.65 | 308712 | 89731.99 | 11.01% | 22.00 |
| 2024-12-02 | 27.20 | 28.45 | 1.20 | 4.40% | 27.10 | 28.63 | 222607 | 61789.63 | 7.94% | 5.00 |
| 2024-11-29 | 26.15 | 27.25 | 0.72 | 2.71% | 26.03 | 27.67 | 192958 | 51960.48 | 6.88% | 82.00 |
| 2024-11-28 | 26.91 | 26.53 | -0.45 | -1.67% | 26.50 | 27.58 | 178842 | 48345.40 | 6.38% | 5.00 |
深证大盘股票行情在线 K线走势图
