蔚蓝锂芯 (002245) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-07-31	14.52	14.44	-0.14	-0.96%	14.32	14.85	445804	64850	4.10%
2025-07-30	14.88	14.58	-0.33	-2.21%	14.40	14.90	461545	67407	4.25%
2025-07-29	14.62	14.91	0.19	1.29%	14.59	15.07	643573	95844	5.92%
2025-07-28	14.22	14.72	0.59	4.18%	14.15	14.84	961234	140576	8.84%
2025-07-25	14.20	14.13	-0.07	-0.49%	14.08	14.29	333785	47277	3.07%
2025-07-24	14.08	14.20	0.07	0.50%	14.07	14.36	438417	62219	4.03%
2025-07-23	14.20	14.13	-0.15	-1.05%	14.00	14.33	448342	63535	4.12%
2025-07-22	14.20	14.28	-0.01	-0.07%	14.08	14.60	705319	100733	6.49%
2025-07-21	14.42	14.29	0.17	1.20%	14.17	14.57	787641	112938	7.24%
2025-07-18	13.90	14.12	0.19	1.36%	13.89	14.38	656632	92824	6.04%
2025-07-17	13.86	13.93	0.01	0.07%	13.75	13.96	335025	46562	3.08%
2025-07-16	14.08	13.92	-0.03	-0.22%	13.85	14.19	402898	56375	3.71%
2025-07-15	13.88	13.95	0.22	1.60%	13.74	14.28	742702	104153	6.83%
2025-07-14	13.81	13.73	0.22	1.63%	13.70	14.25	912057	127118	8.39%
2025-07-11	13.60	13.51	-0.21	-1.53%	13.32	13.66	399423	53808	3.67%
2025-07-10	13.71	13.72	-0.03	-0.22%	13.53	13.96	436560	59751	4.02%
2025-07-09	13.68	13.75	0.11	0.81%	13.58	13.99	615332	84731	5.66%
2025-07-08	13.37	13.64	0.13	0.96%	13.25	13.74	571360	77601	5.26%
2025-07-07	13.59	13.51	-0.05	-0.37%	13.48	14.03	789929	108431	7.27%
2025-07-04	13.23	13.56	0.29	2.19%	13.20	13.92	849532	115464	7.81%
2025-07-03	13.35	13.27	-0.12	-0.90%	13.02	13.38	441113	58129	4.06%
2025-07-02	13.42	13.39	-0.12	-0.89%	13.14	13.58	670577	89360	6.17%
2025-07-01	13.32	13.51	0.68	5.30%	13.02	13.65	1131256	151317	10.40%
2025-06-30	12.77	12.83	0.12	0.94%	12.59	12.83	355349	45147	3.27%
2025-06-27	12.81	12.71	-0.06	-0.47%	12.69	13.04	484562	62189	4.46%
2025-06-26	12.54	12.77	0.23	1.83%	12.52	13.40	897629	116943	8.26%
2025-06-25	12.35	12.54	0.24	1.95%	12.31	12.58	507697	63347	4.67%
2025-06-24	11.84	12.30	0.49	4.15%	11.84	12.36	464730	56623	4.27%
2025-06-23	11.50	11.81	0.21	1.81%	11.45	11.83	230191	27042	2.12%
2025-06-20	11.61	11.60	-0.01	-0.09%	11.58	11.92	228125	26774	2.10%
2025-06-19	11.72	11.61	-0.29	-2.44%	11.46	11.96	272699	31953	2.51%
2025-06-18	11.90	11.90	-0.04	-0.34%	11.74	11.93	157371	18622	1.45%
2025-06-17	11.93	11.94	0.08	0.67%	11.85	12.02	169192	20201	1.56%
2025-06-16	11.78	11.86	0.02	0.17%	11.73	11.95	130138	15459	1.20%
2025-06-13	12.02	11.84	-0.24	-1.99%	11.78	12.05	253055	30070	2.33%
2025-06-12	12.20	12.08	-0.12	-0.98%	12.03	12.20	217575	26300	2.00%
2025-06-11	12.19	12.20	0.00	0.00%	12.16	12.43	235460	28960	2.17%
2025-06-10	12.31	12.20	-0.14	-1.13%	12.07	12.44	282536	34679	2.60%
2025-06-09	12.21	12.34	0.11	0.90%	12.20	12.42	193093	23846	1.78%
2025-06-06	12.27	12.23	-0.03	-0.24%	12.18	12.36	178516	21890	1.64%
2025-06-05	12.19	12.26	0.07	0.57%	12.07	12.28	204437	24916	1.88%
2025-06-04	12.05	12.19	0.14	1.16%	12.04	12.39	222019	27141	2.04%
2025-06-03	12.03	12.05	-0.03	-0.25%	11.97	12.14	148996	17987	1.37%
2025-05-30	12.29	12.08	-0.24	-1.95%	12.03	12.29	189831	22974	1.75%
2025-05-29	12.13	12.32	0.16	1.32%	12.13	12.35	196107	24103	1.80%
2025-05-28	12.30	12.16	-0.13	-1.06%	12.14	12.36	180509	22041	1.66%
2025-05-27	12.43	12.29	-0.14	-1.13%	12.23	12.55	202698	25008	1.86%
2025-05-26	12.39	12.43	0.03	0.24%	12.30	12.49	181150	22467	1.67%
2025-05-23	12.71	12.40	-0.30	-2.36%	12.38	12.81	318508	40093	2.93%
2025-05-22	13.08	12.70	-0.47	-3.57%	12.68	13.08	393080	50448	3.62%
2025-05-21	12.86	13.17	0.26	2.01%	12.84	13.28	577622	75856	5.31%
2025-05-20	12.88	12.91	0.07	0.55%	12.72	12.96	183579	23653	1.69%
2025-05-19	12.91	12.90	-0.04	-0.31%	12.62	12.95	220248	28149	2.03%
2025-05-16	12.92	12.94	-0.03	-0.23%	12.91	13.10	205530	26703	1.89%
2025-05-15	13.30	12.97	-0.36	-2.70%	12.96	13.30	275232	35914	2.53%
2025-05-14	13.31	13.33	0.02	0.15%	13.17	13.41	280228	37248	2.58%
2025-05-13	13.61	13.31	-0.13	-0.97%	13.27	13.68	361932	48497	3.33%
2025-05-12	13.36	13.44	0.33	2.52%	13.25	13.54	497676	66701	4.58%
2025-05-09	13.24	13.11	-0.13	-0.98%	12.91	13.24	286622	37401	2.64%
2025-05-08	13.00	13.24	0.18	1.38%	12.92	13.25	322722	42527	2.97%
2025-05-07	13.31	13.06	-0.07	-0.53%	12.90	13.38	385773	50583	3.55%
2025-05-06	12.81	13.13	0.45	3.55%	12.80	13.15	416885	54300	3.83%
2025-04-30	12.50	12.68	0.21	1.68%	12.49	12.77	297388	37661	2.74%
2025-04-29	12.29	12.47	0.11	0.89%	12.21	12.53	197753	24592	1.82%
2025-04-28	12.55	12.36	-0.20	-1.59%	12.33	12.61	246680	30576	2.27%
2025-04-25	12.65	12.56	-0.07	-0.55%	12.50	12.76	263383	33243	2.42%
2025-04-24	12.94	12.63	-0.24	-1.86%	12.61	12.96	336298	42829	3.09%
2025-04-23	12.88	12.87	0.20	1.58%	12.70	12.98	426177	54762	3.92%