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
2026-08-21	17.96	18.30	0.30	1.67%	17.73	18.55	559525	102026	3.48%
2026-08-20	18.61	18.00	-0.28	-1.53%	17.83	18.69	635727	115877	3.95%
2026-08-19	18.88	18.28	-0.88	-4.59%	18.15	19.35	971217	181224	6.04%
2026-08-18	19.57	19.16	-0.29	-1.49%	18.97	20.25	866546	167693	5.39%
2026-08-17	18.86	19.45	0.59	3.13%	18.63	19.56	829112	159740	5.16%
2026-08-14	18.40	18.86	0.35	1.89%	18.36	18.98	654908	122788	4.08%
2026-08-13	18.48	18.51	0.03	0.16%	18.31	18.93	738090	137845	4.59%
2026-08-12	17.72	18.48	0.74	4.17%	17.65	18.72	1054292	194041	6.56%
2026-08-11	17.03	17.74	0.55	3.20%	16.92	18.28	1029621	182345	6.41%
2026-08-10	17.84	17.19	-0.46	-2.61%	16.88	18.26	996250	172207	6.20%
2026-08-07	17.06	17.65	0.66	3.88%	16.81	18.03	1064098	186606	6.62%
2026-08-06	16.70	16.99	0.20	1.19%	16.46	17.32	757462	128416	4.71%
2026-08-05	16.21	16.79	0.42	2.57%	16.15	16.99	750872	125485	4.67%
2026-08-04	15.90	16.37	0.59	3.74%	15.83	16.75	791044	129058	4.92%
2026-08-03	15.90	15.78	-0.10	-0.63%	15.51	15.98	559249	88118	3.48%
2026-07-31	15.77	15.88	0.76	5.03%	15.77	16.47	940097	151999	5.85%
2026-07-30	15.81	15.12	-0.93	-5.79%	14.68	16.04	854704	130742	5.32%
2026-07-29	15.90	16.05	-0.01	-0.06%	15.14	16.22	875885	137592	5.45%
2026-07-28	16.62	16.06	-0.97	-5.70%	15.94	16.94	598783	97873	3.73%
2026-07-27	16.45	17.03	0.73	4.48%	15.84	17.05	770811	127481	4.80%
2026-07-24	16.58	16.30	-0.72	-4.23%	16.15	17.00	515912	84962	3.21%
2026-07-23	16.94	17.02	0.12	0.71%	16.50	17.25	744059	125763	4.63%
2026-07-22	17.00	16.90	-0.33	-1.92%	16.88	17.90	1079445	187555	6.72%
2026-07-21	15.67	17.23	1.57	10.03%	15.67	17.23	1008304	165929	6.28%
2026-07-20	16.49	15.66	-0.98	-5.89%	15.23	16.96	1090450	174427	6.79%
2026-07-17	18.10	16.64	-1.85	-10.01%	16.64	18.48	1287042	221341	8.01%
2026-07-16	20.36	18.49	-2.05	-9.98%	18.49	20.48	1418070	271017	8.83%
2026-07-15	20.92	20.54	-0.35	-1.68%	20.49	21.45	1397955	293120	8.70%
2026-07-14	19.10	20.89	1.90	10.01%	18.90	20.89	1703245	348902	10.60%
2026-07-13	19.15	18.99	-0.15	-0.78%	18.88	20.50	1530152	302965	9.52%
2026-07-10	20.21	19.14	-1.38	-6.73%	19.11	20.94	1243384	247031	7.74%
2026-07-09	20.11	20.52	0.63	3.17%	19.10	20.80	1202646	241112	7.49%
2026-07-08	21.00	19.89	-0.90	-4.33%	19.69	21.80	1199030	243668	7.46%
2026-07-07	22.42	20.79	-1.58	-7.06%	20.58	22.52	1890600	405417	11.77%
2026-07-06	21.94	22.37	2.03	9.98%	21.63	22.37	1365176	302276	8.50%
2026-07-03	19.46	20.34	0.99	5.12%	19.33	21.24	1590693	326360	9.90%
2026-07-02	18.77	19.35	0.33	1.74%	18.38	20.80	1592760	313091	9.91%
2026-07-01	18.70	19.02	0.31	1.66%	18.21	19.73	960419	182966	5.98%
2026-06-30	18.37	18.71	0.25	1.35%	18.18	19.00	864991	161183	5.38%
2026-06-29	19.20	18.46	-0.74	-3.85%	18.00	19.25	1093024	201587	6.80%
2026-06-26	20.70	19.20	-1.93	-9.13%	19.11	20.88	1438016	283945	8.95%
2026-06-25	21.45	21.13	-0.40	-1.86%	20.36	23.00	1799171	382180	11.20%
2026-06-24	21.74	21.53	-0.37	-1.69%	20.00	22.06	1458471	309220	9.08%
2026-06-23	21.81	21.90	-0.26	-1.17%	21.40	22.62	1547917	340645	9.63%
2026-06-22	20.50	22.16	1.76	8.63%	20.33	22.28	1801137	387115	11.21%
2026-06-18	20.61	20.40	-0.27	-1.31%	19.51	21.10	1469998	297897	9.15%
2026-06-17	20.74	20.67	-0.31	-1.48%	20.34	21.29	899258	186240	5.60%
2026-06-16	20.35	20.98	0.92	4.59%	19.82	21.10	1190221	244888	7.41%
2026-06-15	19.46	20.06	0.80	4.15%	19.29	20.60	1103273	221568	6.87%
2026-06-12	20.11	19.26	-0.59	-2.97%	19.02	20.58	1480946	291031	9.22%
2026-06-11	20.60	19.85	-1.12	-5.34%	19.71	20.94	1126254	226976	7.01%
2026-06-10	21.47	20.97	-0.62	-2.87%	20.45	21.64	1137310	237835	7.08%
2026-06-09	20.50	21.59	1.69	8.49%	20.01	21.74	1379812	289659	8.59%
2026-06-08	19.90	19.90	-0.66	-3.21%	19.65	20.56	880959	176172	5.48%
2026-06-05	20.77	20.56	-0.29	-1.39%	20.24	21.35	1084344	224434	6.75%
2026-06-04	19.79	20.85	0.92	4.62%	19.59	21.48	1457092	301040	9.07%
2026-06-03	20.79	19.93	-0.64	-3.11%	19.77	21.26	1104321	226455	6.87%
2026-06-02	20.21	20.57	0.29	1.43%	19.50	20.67	1309006	263414	8.15%
2026-06-01	21.09	20.28	-0.40	-1.93%	20.23	21.89	1205249	252542	7.50%
2026-05-29	21.52	20.68	-0.84	-3.90%	20.51	22.22	1615741	339925	10.06%
2026-05-28	22.68	21.52	-1.26	-5.53%	21.20	23.21	1757226	382924	10.94%
2026-05-27	22.00	22.78	0.43	1.92%	22.00	23.21	2219780	501909	13.82%
2026-05-26	21.37	22.35	2.03	9.99%	21.00	22.35	2625800	577636	16.34%
2026-05-25	20.99	20.32	-0.09	-0.44%	18.89	21.00	2143611	429199	13.34%
2026-05-22	18.57	20.41	1.86	10.03%	18.09	20.41	1676090	330229	10.43%
2026-05-21	18.37	18.55	0.46	2.54%	18.37	19.90	1810742	347626	11.27%
2026-05-20	27.30	26.88	-0.49	-1.79%	26.50	27.94	737122	199984	6.79%
2026-05-19	28.35	27.37	-0.56	-2.01%	26.70	28.37	910796	248689	8.39%
2026-05-18	25.73	27.93	2.02	7.80%	25.50	28.50	1317535	363027	12.14%
2026-05-15	27.06	25.91	-0.77	-2.89%	25.59	27.39	1491601	392386	13.74%
2026-05-14	25.86	26.68	2.19	8.94%	25.50	26.94	1659286	441857	15.29%