蓝特光学(688127)股票行情 蓝特光学股票行情 688127股票行情_爱股网
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 |
|---|
| 2025-10-28 | 33.00 | 32.56 | -0.28 | -0.85% | 32.23 | 33.19 | 82322 | 26937.10 | 2.04% | 0.00 |
| 2025-10-27 | 33.34 | 32.84 | 0.97 | 3.04% | 32.41 | 33.75 | 167219 | 55286.84 | 4.15% | 0.00 |
| 2025-10-24 | 30.58 | 31.87 | 1.43 | 4.70% | 30.58 | 31.99 | 59734 | 18750.58 | 1.48% | 0.00 |
| 2025-10-23 | 30.61 | 30.44 | -0.17 | -0.56% | 29.68 | 30.88 | 43615 | 13133.26 | 1.08% | 0.00 |
| 2025-10-22 | 30.77 | 30.61 | -0.15 | -0.49% | 30.31 | 30.85 | 30123 | 9210.89 | 0.75% | 0.00 |
| 2025-10-21 | 29.70 | 30.76 | 1.44 | 4.91% | 29.31 | 31.48 | 74714 | 23001.61 | 1.85% | 0.00 |
| 2025-10-20 | 29.06 | 29.32 | 0.77 | 2.70% | 28.83 | 29.98 | 50950 | 15008.95 | 1.26% | 0.00 |
| 2025-10-17 | 29.61 | 28.55 | -1.05 | -3.55% | 28.40 | 30.35 | 76003 | 22169.86 | 1.89% | 0.00 |
| 2025-10-16 | 29.89 | 29.60 | -0.11 | -0.37% | 29.45 | 30.75 | 72638 | 21825.60 | 1.80% | 0.00 |
| 2025-10-15 | 30.35 | 29.71 | -0.64 | -2.11% | 29.56 | 30.51 | 99971 | 29968.96 | 2.48% | 0.00 |
| 2025-10-14 | 32.00 | 30.35 | -1.31 | -4.14% | 30.26 | 32.46 | 86941 | 27083.15 | 2.16% | 0.00 |
| 2025-10-13 | 31.25 | 31.66 | -1.67 | -5.01% | 30.80 | 32.04 | 95145 | 29859.16 | 2.36% | 0.00 |
| 2025-10-10 | 34.10 | 33.33 | -1.09 | -3.17% | 32.86 | 34.21 | 74150 | 24734.83 | 1.84% | 0.00 |
| 2025-10-09 | 32.99 | 34.42 | 1.99 | 6.14% | 32.63 | 35.10 | 109527 | 37648.75 | 2.72% | 0.00 |
| 2025-09-30 | 32.58 | 32.43 | -0.25 | -0.76% | 32.16 | 32.95 | 51757 | 16787.45 | 1.28% | 0.00 |
| 2025-09-29 | 32.71 | 32.68 | 0.34 | 1.05% | 31.99 | 33.08 | 59918 | 19490.11 | 1.49% | 0.00 |
| 2025-09-26 | 33.65 | 32.34 | -1.46 | -4.32% | 31.80 | 33.66 | 97923 | 31822.29 | 2.43% | 0.00 |
| 2025-09-25 | 33.40 | 33.80 | 0.42 | 1.26% | 32.93 | 34.20 | 88690 | 29799.30 | 2.20% | 0.00 |
| 2025-09-24 | 32.00 | 33.38 | 1.38 | 4.31% | 31.51 | 33.38 | 76526 | 24990.99 | 1.90% | 0.00 |
| 2025-09-23 | 33.20 | 32.00 | -0.86 | -2.62% | 30.99 | 33.20 | 87603 | 27769.68 | 2.17% | 0.00 |
| 2025-09-22 | 32.10 | 32.86 | 1.15 | 3.63% | 32.10 | 33.59 | 105842 | 34922.10 | 2.63% | 0.00 |
| 2025-09-19 | 31.36 | 31.71 | 0.09 | 0.28% | 31.36 | 32.53 | 65369 | 20895.07 | 1.62% | 0.00 |
| 2025-09-18 | 32.05 | 31.62 | -0.30 | -0.94% | 31.32 | 33.00 | 87476 | 28192.27 | 2.17% | 0.00 |
| 2025-09-17 | 31.17 | 31.92 | 0.76 | 2.44% | 30.80 | 32.28 | 73970 | 23535.20 | 1.83% | 0.10 |
| 2025-09-16 | 31.35 | 31.16 | -0.06 | -0.19% | 30.10 | 31.66 | 99887 | 30797.21 | 2.48% | 0.00 |
| 2025-09-15 | 32.05 | 31.22 | -0.87 | -2.71% | 31.18 | 32.61 | 83582 | 26560.66 | 2.07% | 0.00 |
| 2025-09-12 | 32.00 | 32.09 | -0.05 | -0.16% | 31.50 | 32.20 | 67053 | 21404.04 | 1.66% | 0.00 |
| 2025-09-11 | 31.37 | 32.14 | 0.73 | 2.32% | 30.93 | 32.22 | 85515 | 27060.74 | 2.12% | 0.00 |
| 2025-09-10 | 31.38 | 31.41 | 0.05 | 0.16% | 30.77 | 32.10 | 72376 | 22837.45 | 1.80% | 0.00 |
| 2025-09-09 | 32.70 | 31.36 | -1.34 | -4.10% | 31.16 | 32.73 | 65625 | 20902.49 | 1.63% | 0.00 |
| 2025-09-08 | 32.46 | 32.70 | 0.31 | 0.96% | 31.95 | 33.36 | 91616 | 29810.07 | 2.27% | 0.00 |
| 2025-09-05 | 31.60 | 32.39 | 0.40 | 1.25% | 31.31 | 32.75 | 67303 | 21701.57 | 1.67% | 0.00 |
| 2025-09-04 | 32.00 | 31.99 | -0.02 | -0.06% | 31.01 | 32.87 | 84089 | 26681.09 | 2.09% | 0.00 |
| 2025-09-03 | 32.22 | 32.01 | -0.33 | -1.02% | 31.59 | 32.74 | 65379 | 21046.83 | 1.62% | 0.00 |
| 2025-09-02 | 33.70 | 32.34 | -1.58 | -4.66% | 31.50 | 34.45 | 118039 | 38124.54 | 2.93% | 0.00 |
| 2025-09-01 | 34.49 | 33.92 | -0.67 | -1.94% | 32.35 | 34.96 | 146618 | 49184.88 | 3.64% | 0.00 |
| 2025-08-29 | 33.69 | 34.59 | 0.99 | 2.95% | 32.90 | 34.68 | 103581 | 34918.81 | 2.57% | 0.00 |
| 2025-08-28 | 32.72 | 33.60 | 0.63 | 1.91% | 32.52 | 33.97 | 105885 | 35213.19 | 2.63% | 0.00 |
| 2025-08-27 | 34.24 | 32.97 | -1.30 | -3.79% | 32.90 | 35.10 | 119073 | 40504.80 | 2.95% | 5.00 |
| 2025-08-26 | 32.11 | 34.27 | 1.87 | 5.77% | 32.03 | 35.40 | 188985 | 63958.45 | 4.69% | 0.00 |
| 2025-08-25 | 32.59 | 32.40 | 0.11 | 0.34% | 31.81 | 33.15 | 128673 | 41741.67 | 3.19% | 0.00 |
| 2025-08-22 | 32.30 | 32.29 | -0.96 | -2.89% | 31.42 | 33.09 | 156607 | 50464.85 | 3.88% | 0.00 |
| 2025-08-21 | 32.88 | 33.25 | 0.37 | 1.13% | 32.10 | 34.38 | 132174 | 44010.88 | 3.28% | 0.00 |
| 2025-08-20 | 32.00 | 32.88 | 0.86 | 2.69% | 31.40 | 33.85 | 120537 | 39340.47 | 2.99% | 0.00 |
| 2025-08-19 | 31.94 | 32.02 | -0.34 | -1.05% | 31.70 | 33.48 | 84177 | 27267.28 | 2.09% | 0.00 |
| 2025-08-18 | 30.37 | 32.36 | 2.12 | 7.01% | 29.89 | 32.49 | 124256 | 39347.32 | 3.08% | 0.00 |
| 2025-08-15 | 29.71 | 30.24 | 0.44 | 1.48% | 29.70 | 30.35 | 55711 | 16755.49 | 1.38% | 0.00 |
| 2025-08-14 | 30.78 | 29.80 | -0.92 | -2.99% | 29.73 | 30.85 | 71672 | 21519.49 | 1.78% | 0.00 |
| 2025-08-13 | 29.99 | 30.72 | 0.69 | 2.30% | 29.62 | 30.88 | 107784 | 32947.59 | 2.67% | 0.00 |
| 2025-08-12 | 28.08 | 30.03 | 2.01 | 7.17% | 28.04 | 30.51 | 149392 | 43883.83 | 3.71% | 0.00 |
| 2025-08-11 | 27.95 | 28.02 | -0.08 | -0.28% | 27.82 | 28.46 | 69390 | 19479.67 | 1.72% | 0.00 |
| 2025-08-08 | 27.79 | 28.10 | 0.28 | 1.01% | 27.63 | 28.88 | 99163 | 27940.10 | 2.46% | 10.00 |
| 2025-08-07 | 27.55 | 27.82 | 0.46 | 1.68% | 27.55 | 29.49 | 144580 | 41166.34 | 3.59% | 0.00 |
| 2025-08-06 | 26.96 | 27.36 | 0.39 | 1.45% | 26.67 | 27.61 | 53553 | 14565.73 | 1.33% | 0.00 |
| 2025-08-05 | 27.50 | 26.97 | -0.38 | -1.39% | 26.86 | 27.51 | 54076 | 14608.25 | 1.34% | 0.00 |
| 2025-08-04 | 27.09 | 27.35 | -0.08 | -0.29% | 26.92 | 27.63 | 55828 | 15167.90 | 1.38% | 0.00 |
| 2025-08-01 | 27.35 | 27.43 | 0.08 | 0.29% | 27.18 | 28.01 | 64741 | 17853.88 | 1.61% | 0.00 |
| 2025-07-31 | 27.81 | 27.35 | -0.53 | -1.90% | 27.09 | 28.20 | 75956 | 21039.00 | 1.88% | 0.00 |
| 2025-07-30 | 27.71 | 27.88 | -0.05 | -0.18% | 27.31 | 28.07 | 53521 | 14838.95 | 1.33% | 0.00 |
| 2025-07-29 | 27.80 | 27.93 | 0.18 | 0.65% | 27.61 | 29.18 | 53691 | 15008.48 | 1.33% | 0.00 |
| 2025-07-28 | 28.00 | 27.75 | -0.22 | -0.79% | 27.61 | 28.28 | 45310 | 12599.50 | 1.12% | 0.00 |
| 2025-07-25 | 27.14 | 27.97 | 0.76 | 2.79% | 27.04 | 28.50 | 83634 | 23423.95 | 2.07% | 0.00 |
| 2025-07-24 | 27.02 | 27.21 | 0.27 | 1.00% | 26.70 | 27.46 | 58977 | 15954.52 | 1.46% | 0.00 |
| 2025-07-23 | 26.06 | 26.94 | 0.59 | 2.24% | 26.06 | 27.24 | 54250 | 14550.72 | 1.35% | 0.00 |
| 2025-07-22 | 26.09 | 26.35 | 0.19 | 0.73% | 25.96 | 27.11 | 65718 | 17412.36 | 1.63% | 0.00 |
| 2025-07-21 | 26.30 | 26.16 | 0.06 | 0.23% | 25.60 | 26.31 | 53467 | 13857.68 | 1.33% | 0.00 |
| 2025-07-18 | 26.67 | 26.10 | -0.51 | -1.92% | 26.03 | 26.98 | 60049 | 15833.99 | 1.49% | 0.00 |
| 2025-07-17 | 26.43 | 26.61 | 0.18 | 0.68% | 26.25 | 26.92 | 41257 | 10978.93 | 1.02% | 0.00 |
| 2025-07-16 | 25.87 | 26.43 | 0.52 | 2.01% | 25.72 | 26.80 | 66306 | 17528.53 | 1.64% | 0.00 |
| 2025-07-15 | 24.60 | 25.91 | 1.29 | 5.24% | 24.41 | 26.15 | 86667 | 22049.09 | 2.15% | 0.00 |
| 2025-07-14 | 24.71 | 24.62 | -0.19 | -0.77% | 24.50 | 25.10 | 50783 | 12559.00 | 1.26% | 0.00 |
| 2025-07-11 | 25.44 | 24.81 | -0.37 | -1.47% | 24.37 | 25.44 | 63754 | 15767.80 | 1.58% | 0.00 |
| 2025-07-10 | 25.45 | 25.18 | -0.23 | -0.91% | 25.08 | 25.70 | 34932 | 8820.75 | 0.87% | 0.00 |
| 2025-07-09 | 25.49 | 25.41 | -0.17 | -0.66% | 25.03 | 25.59 | 52413 | 13271.08 | 1.30% | 0.00 |
| 2025-07-08 | 24.93 | 25.58 | 0.68 | 2.73% | 24.93 | 25.98 | 59539 | 15218.62 | 1.48% | 0.00 |
| 2025-07-07 | 25.00 | 24.90 | -0.35 | -1.39% | 24.73 | 25.42 | 50944 | 12722.83 | 1.26% | 0.00 |
| 2025-07-04 | 26.64 | 25.25 | -1.52 | -5.68% | 24.93 | 26.70 | 101044 | 25838.29 | 2.51% | 0.00 |
| 2025-07-03 | 25.75 | 26.77 | 0.97 | 3.76% | 25.75 | 26.98 | 62934 | 16738.12 | 1.56% | 0.00 |
| 2025-07-02 | 25.77 | 25.80 | -0.12 | -0.46% | 25.37 | 26.13 | 31048 | 7998.49 | 0.77% | 0.00 |
| 2025-07-01 | 25.83 | 25.92 | 0.21 | 0.82% | 25.24 | 26.10 | 35965 | 9221.57 | 0.89% | 0.00 |
上证大盘股票行情在线 K线走势图
蓝特光学(688127)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
