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 |
|---|
| 2026-03-25 | 16.90 | 17.12 | 0.26 | 1.54% | 16.89 | 17.20 | 34094 | 5832.61 | 1.01% | 0.00 |
| 2026-03-24 | 16.84 | 16.86 | 0.45 | 2.74% | 16.37 | 16.95 | 42941 | 7152.15 | 1.27% | 0.00 |
| 2026-03-23 | 17.00 | 16.41 | -0.96 | -5.53% | 16.31 | 17.28 | 60705 | 10187.55 | 1.79% | 0.00 |
| 2026-03-20 | 17.93 | 17.37 | -0.49 | -2.74% | 17.34 | 18.15 | 40216 | 7128.82 | 1.19% | 0.00 |
| 2026-03-19 | 18.08 | 17.86 | -0.47 | -2.56% | 17.80 | 18.23 | 34048 | 6124.25 | 1.01% | 0.00 |
| 2026-03-18 | 18.05 | 18.33 | 0.30 | 1.66% | 17.95 | 18.38 | 36258 | 6589.35 | 1.07% | 0.00 |
| 2026-03-17 | 18.78 | 18.03 | -0.69 | -3.69% | 18.02 | 18.79 | 44743 | 8224.54 | 1.60% | 0.00 |
| 2026-03-16 | 18.47 | 18.72 | 0.25 | 1.35% | 18.22 | 18.72 | 29962 | 5536.81 | 1.07% | 0.00 |
| 2026-03-13 | 18.70 | 18.47 | -0.30 | -1.60% | 18.38 | 18.95 | 31881 | 5953.69 | 1.14% | 0.00 |
| 2026-03-12 | 19.00 | 18.77 | -0.31 | -1.62% | 18.70 | 19.08 | 30946 | 5836.75 | 1.10% | 1.00 |
| 2026-03-11 | 19.28 | 19.08 | -0.20 | -1.04% | 19.07 | 19.79 | 36830 | 7126.08 | 1.31% | 0.00 |
| 2026-03-10 | 18.95 | 19.28 | 0.49 | 2.61% | 18.95 | 19.33 | 36923 | 7094.76 | 1.32% | 5.00 |
| 2026-03-09 | 18.98 | 18.79 | -0.45 | -2.34% | 18.27 | 18.98 | 52796 | 9819.12 | 1.88% | 0.00 |
| 2026-03-06 | 19.21 | 19.24 | 0.02 | 0.10% | 19.11 | 19.28 | 24484 | 4707.70 | 0.87% | 1.00 |
| 2026-03-05 | 19.11 | 19.22 | 0.36 | 1.91% | 19.10 | 19.56 | 42150 | 8148.90 | 1.50% | 4.00 |
| 2026-03-04 | 19.10 | 18.86 | -0.29 | -1.51% | 18.83 | 19.25 | 33572 | 6385.20 | 1.20% | 0.00 |
| 2026-03-03 | 19.83 | 19.15 | -0.55 | -2.79% | 19.13 | 20.14 | 52761 | 10345.01 | 1.88% | 0.00 |
| 2026-03-02 | 20.30 | 19.70 | -0.97 | -4.69% | 19.66 | 20.44 | 66577 | 13273.66 | 2.37% | 0.00 |
| 2026-02-27 | 20.53 | 20.67 | 0.00 | 0.00% | 20.40 | 20.81 | 39462 | 8113.23 | 1.41% | 0.00 |
| 2026-02-26 | 20.78 | 20.67 | -0.08 | -0.39% | 20.48 | 20.86 | 40573 | 8373.48 | 1.45% | 0.00 |
| 2026-02-25 | 20.69 | 20.75 | 0.21 | 1.02% | 20.45 | 20.83 | 37027 | 7659.16 | 1.32% | 0.00 |
| 2026-02-24 | 20.45 | 20.54 | 0.32 | 1.58% | 20.22 | 20.63 | 30059 | 6153.41 | 1.07% | 0.00 |
| 2026-02-13 | 20.30 | 20.22 | -0.09 | -0.44% | 20.22 | 20.57 | 31019 | 6325.21 | 1.11% | 0.00 |
| 2026-02-12 | 20.58 | 20.31 | -0.19 | -0.93% | 20.31 | 20.68 | 34189 | 7006.00 | 1.22% | 0.00 |
| 2026-02-11 | 20.75 | 20.50 | -0.21 | -1.01% | 20.50 | 20.78 | 26678 | 5509.57 | 0.95% | 0.00 |
| 2026-02-10 | 20.70 | 20.71 | -0.01 | -0.05% | 20.64 | 20.94 | 31758 | 6593.99 | 1.13% | 0.00 |
| 2026-02-09 | 20.51 | 20.72 | 0.39 | 1.92% | 20.47 | 20.75 | 36113 | 7467.48 | 1.29% | 0.00 |
| 2026-02-06 | 20.35 | 20.33 | -0.04 | -0.20% | 20.18 | 20.52 | 31897 | 6497.82 | 1.14% | 0.00 |
| 2026-02-05 | 20.70 | 20.37 | -0.41 | -1.97% | 20.36 | 20.74 | 44332 | 9083.49 | 1.58% | 0.00 |
| 2026-02-04 | 20.67 | 20.78 | -0.02 | -0.10% | 20.62 | 20.85 | 36413 | 7546.73 | 1.30% | 0.00 |
| 2026-02-03 | 20.70 | 20.80 | 0.23 | 1.12% | 20.56 | 20.86 | 44327 | 9190.50 | 1.58% | 0.00 |
| 2026-02-02 | 20.66 | 20.57 | -0.44 | -2.09% | 20.55 | 20.98 | 54580 | 11302.71 | 1.95% | 0.00 |
| 2026-01-30 | 21.57 | 21.01 | -1.63 | -7.20% | 20.90 | 22.01 | 145436 | 30934.70 | 5.19% | 3.00 |
| 2026-01-29 | 22.79 | 22.64 | -0.90 | -3.82% | 22.48 | 23.09 | 165749 | 37706.12 | 5.91% | 0.00 |
| 2026-01-28 | 21.90 | 23.54 | 1.43 | 6.47% | 21.51 | 24.45 | 278105 | 64169.67 | 9.92% | 0.00 |
| 2026-01-27 | 21.60 | 22.11 | 0.42 | 1.94% | 20.96 | 22.23 | 98107 | 21264.35 | 3.50% | 0.00 |
| 2026-01-26 | 22.50 | 21.69 | -0.95 | -4.20% | 21.47 | 22.55 | 110696 | 24264.73 | 3.95% | 3.00 |
| 2026-01-23 | 22.27 | 22.64 | 0.37 | 1.66% | 22.27 | 22.67 | 79091 | 17792.85 | 2.82% | 2.00 |
| 2026-01-22 | 22.70 | 22.27 | -0.41 | -1.81% | 22.20 | 22.73 | 84942 | 18978.45 | 3.03% | 0.00 |
| 2026-01-21 | 22.31 | 22.68 | 0.20 | 0.89% | 21.97 | 22.90 | 98402 | 22189.38 | 3.51% | 0.00 |
| 2026-01-20 | 22.50 | 22.48 | -0.05 | -0.22% | 22.27 | 22.73 | 69611 | 15629.58 | 2.48% | 0.00 |
| 2026-01-19 | 22.92 | 22.53 | -0.23 | -1.01% | 22.50 | 22.92 | 74784 | 16903.10 | 2.67% | 13.00 |
| 2026-01-16 | 23.38 | 22.76 | -0.47 | -2.02% | 22.70 | 23.40 | 125765 | 28787.88 | 4.49% | 0.00 |
| 2026-01-15 | 22.24 | 23.23 | 0.75 | 3.34% | 22.24 | 23.33 | 174591 | 40087.42 | 6.23% | 0.00 |
| 2026-01-14 | 22.16 | 22.48 | 0.30 | 1.35% | 22.16 | 22.97 | 111643 | 25181.63 | 3.98% | 5.00 |
| 2026-01-13 | 23.02 | 22.18 | -0.81 | -3.52% | 22.10 | 23.08 | 108173 | 24401.16 | 3.86% | 0.00 |
| 2026-01-12 | 22.55 | 22.99 | 0.35 | 1.55% | 22.55 | 23.17 | 140731 | 32236.03 | 5.02% | 0.00 |
| 2026-01-09 | 22.41 | 22.64 | 0.17 | 0.76% | 22.30 | 22.73 | 98679 | 22284.79 | 3.52% | 0.00 |
| 2026-01-08 | 22.41 | 22.47 | -0.19 | -0.84% | 22.31 | 23.00 | 115175 | 25988.91 | 4.11% | 0.00 |
| 2026-01-07 | 21.98 | 22.66 | 0.78 | 3.56% | 21.96 | 22.92 | 201726 | 45474.20 | 7.20% | 2.00 |
| 2026-01-06 | 21.49 | 21.88 | 0.38 | 1.77% | 21.40 | 21.97 | 82918 | 18086.52 | 2.96% | 10.00 |
| 2026-01-05 | 21.13 | 21.50 | 0.38 | 1.80% | 21.06 | 21.50 | 60137 | 12863.46 | 2.15% | 0.00 |
| 2025-12-31 | 21.28 | 21.12 | -0.06 | -0.28% | 21.06 | 21.36 | 44306 | 9381.97 | 1.58% | 0.00 |
| 2025-12-30 | 21.26 | 21.18 | -0.08 | -0.38% | 21.06 | 21.34 | 36905 | 7830.26 | 1.32% | 0.00 |
| 2025-12-29 | 21.35 | 21.26 | -0.16 | -0.75% | 21.22 | 21.51 | 36653 | 7821.26 | 1.31% | 4.00 |
| 2025-12-26 | 21.77 | 21.42 | -0.43 | -1.97% | 21.40 | 21.82 | 56574 | 12200.89 | 2.02% | 15.00 |
| 2025-12-25 | 21.78 | 21.85 | 0.25 | 1.16% | 21.43 | 21.97 | 65368 | 14183.56 | 2.33% | 3.00 |
| 2025-12-24 | 21.50 | 21.60 | 0.15 | 0.70% | 21.30 | 21.74 | 45599 | 9821.71 | 1.63% | 1.00 |
| 2025-12-23 | 21.45 | 21.45 | -0.09 | -0.42% | 21.40 | 21.90 | 61791 | 13389.46 | 2.20% | 0.00 |
| 2025-12-22 | 21.10 | 21.54 | 0.39 | 1.84% | 21.02 | 21.66 | 56992 | 12229.41 | 2.03% | 0.00 |
| 2025-12-19 | 21.16 | 21.15 | -0.37 | -1.72% | 20.90 | 21.48 | 81671 | 17286.12 | 2.91% | 10.00 |
| 2025-12-18 | 22.70 | 21.52 | 0.55 | 2.62% | 21.50 | 23.23 | 142540 | 31776.83 | 5.08% | 0.00 |
| 2025-12-17 | 21.18 | 20.97 | -0.26 | -1.22% | 20.50 | 21.29 | 54406 | 11317.65 | 1.94% | 5.00 |
| 2025-12-16 | 21.40 | 21.23 | -0.34 | -1.58% | 20.87 | 21.60 | 56941 | 12049.71 | 2.03% | 0.00 |
| 2025-12-15 | 21.41 | 21.57 | 0.05 | 0.23% | 21.28 | 22.13 | 45412 | 9872.48 | 1.62% | 0.00 |
| 2025-12-12 | 21.43 | 21.52 | 0.24 | 1.13% | 21.20 | 21.70 | 38329 | 8229.15 | 1.37% | 0.00 |
| 2025-12-11 | 22.00 | 21.28 | -0.83 | -3.75% | 21.20 | 22.11 | 55661 | 12044.26 | 1.99% | 0.00 |
| 2025-12-10 | 21.96 | 22.11 | 0.21 | 0.96% | 21.84 | 22.14 | 37345 | 8207.29 | 1.33% | 0.00 |
| 2025-12-09 | 22.33 | 21.90 | -0.36 | -1.62% | 21.88 | 22.48 | 42707 | 9466.08 | 1.52% | 0.00 |
| 2025-12-08 | 22.10 | 22.26 | 0.12 | 0.54% | 22.05 | 22.45 | 41595 | 9281.71 | 1.48% | 0.00 |
| 2025-12-05 | 21.90 | 22.14 | 0.24 | 1.10% | 21.68 | 22.19 | 37368 | 8214.28 | 1.33% | 0.00 |
| 2025-12-04 | 21.91 | 21.90 | -0.19 | -0.86% | 21.82 | 22.15 | 29834 | 6548.70 | 1.06% | 0.00 |
| 2025-12-03 | 22.57 | 22.09 | -0.49 | -2.17% | 22.01 | 22.58 | 54668 | 12122.81 | 1.95% | 0.00 |
| 2025-12-02 | 22.86 | 22.58 | -0.52 | -2.25% | 22.55 | 22.97 | 61665 | 14021.35 | 2.20% | 0.00 |
| 2025-12-01 | 22.50 | 23.10 | 0.54 | 2.39% | 22.17 | 23.44 | 126691 | 28816.82 | 4.52% | 0.00 |
| 2025-11-28 | 22.74 | 22.56 | -0.17 | -0.75% | 22.54 | 22.85 | 45444 | 10300.19 | 1.62% | 14.00 |
| 2025-11-27 | 22.70 | 22.73 | -0.37 | -1.60% | 22.70 | 23.20 | 67938 | 15546.44 | 2.42% | 0.00 |
| 2025-11-26 | 22.70 | 23.10 | 0.20 | 0.87% | 22.41 | 23.69 | 112941 | 26051.48 | 4.03% | 6.00 |
| 2025-11-25 | 22.86 | 22.90 | -0.18 | -0.78% | 22.85 | 23.13 | 84377 | 19396.85 | 3.01% | 0.00 |
| 2025-11-24 | 22.59 | 23.08 | 0.48 | 2.12% | 22.38 | 23.09 | 91730 | 20958.66 | 3.27% | 6.00 |
深证大盘股票行情在线 K线走势图
蓝英装备(300293)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
