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 |
|---|
| 2025-04-18 | 21.05 | 22.16 | 1.02 | 4.82% | 20.98 | 22.44 | 68460 | 14933.84 | 1.70% | 0.00 |
| 2025-04-17 | 21.00 | 21.14 | -0.15 | -0.70% | 21.00 | 21.72 | 32440 | 6953.47 | 0.80% | 0.00 |
| 2025-04-16 | 21.60 | 21.29 | -0.44 | -2.02% | 20.71 | 21.70 | 56070 | 11881.73 | 1.39% | 0.00 |
| 2025-04-15 | 21.84 | 21.73 | -0.30 | -1.36% | 21.15 | 22.09 | 71906 | 15457.31 | 1.78% | 0.00 |
| 2025-04-14 | 23.33 | 22.03 | 0.27 | 1.24% | 21.91 | 23.38 | 114874 | 25741.65 | 2.85% | 0.00 |
| 2025-04-11 | 20.45 | 21.76 | 0.99 | 4.77% | 20.34 | 22.33 | 145039 | 31130.53 | 3.60% | 0.00 |
| 2025-04-10 | 21.20 | 20.77 | 1.20 | 6.13% | 20.24 | 22.26 | 209351 | 44452.41 | 5.19% | 0.00 |
| 2025-04-09 | 19.06 | 19.57 | -0.40 | -2.00% | 18.03 | 19.80 | 136953 | 26291.48 | 3.40% | 0.00 |
| 2025-04-08 | 21.10 | 19.97 | -0.86 | -4.13% | 19.41 | 21.80 | 151939 | 30653.38 | 3.77% | 0.00 |
| 2025-04-07 | 23.00 | 20.83 | -4.87 | -18.95% | 20.56 | 23.06 | 164119 | 35614.96 | 4.07% | 0.00 |
| 2025-04-03 | 28.60 | 25.70 | -3.43 | -11.77% | 24.90 | 28.95 | 168876 | 44281.53 | 4.19% | 0.00 |
| 2025-04-02 | 28.60 | 29.13 | 0.73 | 2.57% | 28.49 | 29.54 | 51676 | 15089.95 | 1.28% | 0.00 |
| 2025-04-01 | 28.60 | 28.40 | 0.22 | 0.78% | 28.25 | 29.74 | 71290 | 20726.02 | 1.77% | 0.00 |
| 2025-03-31 | 27.47 | 28.18 | 0.38 | 1.37% | 27.02 | 28.33 | 47101 | 13085.90 | 1.17% | 0.00 |
| 2025-03-28 | 27.75 | 27.80 | 0.01 | 0.04% | 27.46 | 28.30 | 35739 | 9920.54 | 0.89% | 0.00 |
| 2025-03-27 | 26.98 | 27.79 | 0.79 | 2.93% | 26.40 | 28.48 | 55010 | 15283.32 | 1.36% | 0.00 |
| 2025-03-26 | 26.49 | 27.00 | 0.40 | 1.50% | 26.49 | 27.50 | 37884 | 10275.20 | 0.94% | 0.00 |
| 2025-03-25 | 27.18 | 26.60 | -0.58 | -2.13% | 26.44 | 27.58 | 31999 | 8553.32 | 0.79% | 0.00 |
| 2025-03-24 | 27.15 | 27.18 | 0.03 | 0.11% | 26.60 | 27.59 | 39805 | 10790.34 | 0.99% | 0.00 |
| 2025-03-21 | 28.30 | 27.15 | -1.65 | -5.73% | 27.00 | 28.45 | 74115 | 20394.44 | 1.84% | 0.00 |
| 2025-03-20 | 27.06 | 28.80 | 1.75 | 6.47% | 26.71 | 29.21 | 87943 | 24745.68 | 2.18% | 0.00 |
| 2025-03-19 | 27.24 | 27.05 | -0.23 | -0.84% | 26.74 | 27.24 | 30818 | 8308.04 | 0.76% | 0.00 |
| 2025-03-18 | 27.80 | 27.28 | 0.17 | 0.63% | 27.21 | 27.88 | 34108 | 9379.46 | 0.85% | 0.00 |
| 2025-03-17 | 27.37 | 27.11 | -0.25 | -0.91% | 27.05 | 27.77 | 29777 | 8117.58 | 0.74% | 0.00 |
| 2025-03-14 | 26.30 | 27.36 | 1.06 | 4.03% | 26.19 | 27.60 | 61197 | 16535.52 | 1.52% | 0.00 |
| 2025-03-13 | 27.84 | 26.30 | -1.60 | -5.73% | 26.24 | 28.02 | 86121 | 23084.01 | 2.14% | 0.00 |
| 2025-03-12 | 28.90 | 27.90 | -0.01 | -0.04% | 27.88 | 30.00 | 59031 | 16817.70 | 1.46% | 0.00 |
| 2025-03-11 | 27.72 | 27.91 | -0.37 | -1.31% | 27.61 | 28.25 | 39755 | 11090.48 | 0.99% | 0.00 |
| 2025-03-10 | 28.69 | 28.28 | -0.40 | -1.39% | 27.86 | 28.87 | 52829 | 14900.49 | 1.31% | 0.00 |
| 2025-03-07 | 28.66 | 28.68 | -0.12 | -0.42% | 28.25 | 29.00 | 48750 | 13920.60 | 1.21% | 0.00 |
| 2025-03-06 | 29.00 | 28.80 | 0.69 | 2.45% | 28.25 | 29.16 | 65642 | 18814.21 | 1.63% | 0.00 |
| 2025-03-05 | 28.28 | 28.11 | -0.12 | -0.43% | 27.85 | 28.68 | 49542 | 13946.01 | 1.23% | 0.00 |
| 2025-03-04 | 26.88 | 28.23 | 1.00 | 3.67% | 26.88 | 28.46 | 69931 | 19585.65 | 1.73% | 0.00 |
| 2025-03-03 | 27.04 | 27.23 | 0.08 | 0.29% | 26.72 | 27.99 | 60491 | 16558.06 | 1.50% | 0.00 |
| 2025-02-28 | 28.65 | 27.15 | -1.70 | -5.89% | 27.00 | 28.72 | 94558 | 26032.75 | 2.35% | 0.00 |
| 2025-02-27 | 29.70 | 28.85 | -0.63 | -2.14% | 28.30 | 29.70 | 77848 | 22420.84 | 1.93% | 0.00 |
| 2025-02-26 | 29.62 | 29.48 | -0.12 | -0.41% | 28.85 | 29.87 | 72000 | 21126.86 | 1.79% | 0.00 |
| 2025-02-25 | 29.04 | 29.60 | -0.96 | -3.14% | 27.88 | 30.70 | 158853 | 46405.52 | 3.94% | 0.00 |
| 2025-02-24 | 31.30 | 30.56 | -0.84 | -2.68% | 30.29 | 31.66 | 64097 | 19760.30 | 1.59% | 0.00 |
| 2025-02-21 | 32.20 | 31.40 | -0.78 | -2.42% | 30.68 | 32.26 | 101402 | 31748.07 | 2.51% | 0.00 |
| 2025-02-20 | 30.89 | 32.18 | 1.80 | 5.92% | 30.65 | 32.48 | 97476 | 30891.39 | 2.42% | 0.00 |
| 2025-02-19 | 29.10 | 30.38 | 1.10 | 3.76% | 29.05 | 30.65 | 76718 | 23146.96 | 1.90% | 0.00 |
| 2025-02-18 | 29.00 | 29.28 | 0.15 | 0.51% | 28.90 | 29.95 | 68454 | 20173.85 | 1.70% | 0.00 |
| 2025-02-17 | 29.80 | 29.13 | -0.47 | -1.59% | 28.60 | 30.00 | 82453 | 24086.17 | 2.05% | 0.00 |
| 2025-02-14 | 30.40 | 29.60 | -0.91 | -2.98% | 29.30 | 30.90 | 69406 | 20769.89 | 1.72% | 0.00 |
| 2025-02-13 | 31.59 | 30.51 | -1.27 | -4.00% | 30.28 | 31.90 | 85728 | 26586.70 | 2.13% | 0.00 |
| 2025-02-12 | 30.18 | 31.78 | 1.46 | 4.82% | 29.70 | 31.80 | 87381 | 26992.09 | 2.17% | 0.00 |
| 2025-02-11 | 30.02 | 30.32 | 0.34 | 1.13% | 29.38 | 30.69 | 87518 | 26381.23 | 2.17% | 0.00 |
| 2025-02-10 | 29.28 | 29.98 | 1.04 | 3.59% | 28.08 | 30.19 | 108746 | 31628.84 | 2.70% | 0.00 |
| 2025-02-07 | 28.90 | 28.94 | 0.53 | 1.87% | 28.40 | 30.00 | 98479 | 28900.60 | 2.44% | 0.00 |
| 2025-02-06 | 26.49 | 28.41 | 1.64 | 6.13% | 26.40 | 28.55 | 79824 | 22195.46 | 1.98% | 0.00 |
| 2025-02-05 | 27.41 | 26.77 | -0.42 | -1.54% | 26.53 | 27.56 | 55332 | 14871.47 | 1.37% | 0.00 |
| 2025-01-27 | 27.57 | 27.19 | -0.46 | -1.66% | 27.05 | 27.93 | 55699 | 15290.98 | 1.38% | 0.00 |
| 2025-01-24 | 26.20 | 27.65 | 1.22 | 4.62% | 26.20 | 27.75 | 116073 | 31454.38 | 2.88% | 0.00 |
| 2025-01-23 | 28.00 | 26.43 | -2.07 | -7.26% | 25.88 | 28.30 | 157039 | 41892.25 | 3.89% | 0.00 |
| 2025-01-22 | 28.58 | 28.50 | -0.48 | -1.66% | 28.20 | 28.98 | 81106 | 23115.88 | 2.01% | 0.00 |
| 2025-01-21 | 27.34 | 28.98 | 1.65 | 6.04% | 27.21 | 29.30 | 146168 | 41755.18 | 3.63% | 0.00 |
| 2025-01-20 | 25.95 | 27.33 | 1.77 | 6.92% | 25.60 | 27.66 | 123765 | 33087.06 | 3.07% | 0.00 |
| 2025-01-17 | 24.98 | 25.56 | 0.60 | 2.40% | 24.71 | 25.90 | 75024 | 19050.54 | 1.86% | 0.00 |
| 2025-01-16 | 25.28 | 24.96 | 0.05 | 0.20% | 24.61 | 25.98 | 99911 | 25165.32 | 2.48% | 0.00 |
| 2025-01-15 | 25.49 | 24.91 | -0.69 | -2.70% | 24.68 | 25.60 | 51599 | 12899.02 | 1.28% | 0.00 |
| 2025-01-14 | 23.98 | 25.60 | 1.62 | 6.76% | 23.65 | 25.61 | 89627 | 22225.62 | 2.22% | 0.00 |
| 2025-01-13 | 23.64 | 23.98 | 0.20 | 0.84% | 22.76 | 24.11 | 76053 | 17872.40 | 1.89% | 0.00 |
| 2025-01-10 | 24.00 | 23.78 | -0.64 | -2.62% | 23.70 | 25.06 | 92883 | 22598.80 | 2.30% | 0.00 |
| 2025-01-09 | 23.99 | 24.42 | 0.32 | 1.33% | 23.61 | 25.21 | 98405 | 24350.73 | 2.44% | 0.00 |
| 2025-01-08 | 25.53 | 24.10 | -1.42 | -5.56% | 23.42 | 25.53 | 161351 | 39059.65 | 4.00% | 3.00 |
| 2025-01-07 | 25.06 | 25.52 | 0.60 | 2.41% | 25.00 | 25.85 | 79429 | 20192.28 | 1.97% | 0.00 |
| 2025-01-06 | 25.67 | 24.92 | -0.93 | -3.60% | 24.40 | 26.19 | 128168 | 32171.59 | 3.18% | 0.00 |
| 2025-01-03 | 26.40 | 25.85 | -0.56 | -2.12% | 25.72 | 27.16 | 88165 | 23294.34 | 2.19% | 0.00 |
| 2025-01-02 | 26.83 | 26.41 | -0.69 | -2.55% | 26.00 | 27.84 | 97841 | 26310.98 | 2.44% | 0.00 |
| 2024-12-31 | 27.85 | 27.10 | -0.83 | -2.97% | 27.06 | 28.30 | 80453 | 22107.55 | 2.00% | 0.00 |
| 2024-12-30 | 27.25 | 27.93 | 0.48 | 1.75% | 26.75 | 28.60 | 119019 | 33226.87 | 2.96% | 0.00 |
| 2024-12-27 | 27.35 | 27.45 | -0.05 | -0.18% | 26.58 | 28.10 | 109246 | 30008.48 | 2.72% | 6.00 |
| 2024-12-26 | 27.00 | 27.50 | 0.02 | 0.07% | 26.88 | 28.24 | 139584 | 38635.62 | 3.48% | 0.00 |
| 2024-12-25 | 28.00 | 27.48 | -0.47 | -1.68% | 27.12 | 28.98 | 143481 | 40247.85 | 3.57% | 0.00 |
| 2024-12-24 | 26.37 | 27.95 | 1.60 | 6.07% | 26.19 | 28.30 | 181644 | 49844.89 | 4.52% | 0.00 |
| 2024-12-23 | 26.91 | 26.35 | -0.25 | -0.94% | 26.12 | 27.62 | 157714 | 42477.76 | 3.93% | 0.00 |
| 2024-12-20 | 25.12 | 26.60 | 1.39 | 5.51% | 24.90 | 27.51 | 154902 | 40922.96 | 3.86% | 0.00 |
| 2024-12-19 | 23.55 | 25.21 | 1.31 | 5.48% | 23.55 | 25.73 | 136947 | 34228.43 | 3.41% | 0.00 |
| 2024-12-18 | 23.40 | 23.90 | 0.70 | 3.02% | 23.00 | 24.65 | 63287 | 15093.96 | 1.58% | 0.00 |
上证大盘股票行情在线 K线走势图
