蓝黛科技 (002765) - 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
2026-05-07	9.48	9.95	0.49	5.18%	9.43	10.29	253978	25146	4.26%
2026-05-06	9.43	9.46	0.04	0.42%	9.37	9.50	137972	13007	2.32%
2026-04-30	9.45	9.42	-0.05	-0.53%	9.31	9.46	133703	12548	2.24%
2026-04-29	9.78	9.47	-0.68	-6.70%	9.35	9.78	273303	25903	4.59%
2026-04-28	10.38	10.15	-0.26	-2.50%	10.11	10.40	107846	11009	1.81%
2026-04-27	10.12	10.41	0.30	2.97%	10.06	10.46	144248	14932	2.42%
2026-04-24	10.17	10.11	-0.04	-0.39%	10.04	10.19	70527	7119	1.18%
2026-04-23	10.39	10.15	-0.26	-2.50%	10.10	10.40	128826	13161	2.16%
2026-04-22	10.28	10.41	0.12	1.17%	10.23	10.43	85810	8902	1.44%
2026-04-21	10.39	10.29	-0.15	-1.44%	10.21	10.42	86062	8859	1.44%
2026-04-20	10.30	10.44	0.11	1.06%	10.28	10.44	83775	8706	1.41%
2026-04-17	10.30	10.33	0.00	0.00%	10.23	10.38	79550	8189	1.34%
2026-04-16	10.39	10.33	0.01	0.10%	10.29	10.44	80347	8302	1.35%
2026-04-15	10.41	10.32	-0.08	-0.77%	10.28	10.45	73896	7659	1.24%
2026-04-14	10.45	10.40	0.01	0.10%	10.29	10.48	80661	8373	1.35%
2026-04-13	10.35	10.39	0.01	0.10%	10.23	10.40	74555	7697	1.25%
2026-04-10	10.26	10.38	0.19	1.86%	10.24	10.48	117471	12200	1.97%
2026-04-09	10.21	10.19	-0.12	-1.16%	10.10	10.28	97617	9925	1.64%
2026-04-08	9.84	10.31	0.65	6.73%	9.84	10.33	185033	18731	3.11%
2026-04-07	9.65	9.66	0.03	0.31%	9.55	9.69	72397	6970	1.21%
2026-04-03	9.90	9.63	-0.25	-2.53%	9.63	9.94	79804	7756	1.34%
2026-04-02	10.07	9.88	-0.19	-1.89%	9.84	10.08	86533	8613	1.45%
2026-04-01	10.10	10.07	0.13	1.31%	9.97	10.12	79863	8027	1.34%
2026-03-31	10.14	9.94	-0.17	-1.68%	9.92	10.19	110257	11082	1.85%
2026-03-30	10.00	10.11	-0.02	-0.20%	9.88	10.13	70287	7051	1.18%
2026-03-27	9.92	10.13	0.06	0.60%	9.88	10.15	72529	7294	1.22%
2026-03-26	10.19	10.07	-0.09	-0.89%	10.02	10.30	88767	9008	1.49%
2026-03-25	10.05	10.16	0.14	1.40%	10.02	10.22	97933	9916	1.64%
2026-03-24	10.08	10.02	0.19	1.93%	9.78	10.11	106362	10550	1.78%
2026-03-23	10.15	9.83	-0.42	-4.10%	9.75	10.36	156555	15767	2.63%
2026-03-20	10.53	10.25	-0.28	-2.66%	10.24	10.62	101669	10581	1.71%
2026-03-19	10.78	10.53	-0.35	-3.22%	10.51	10.78	95791	10175	1.61%
2026-03-18	10.78	10.88	0.08	0.74%	10.68	10.88	76640	8260	1.29%
2026-03-17	11.02	10.80	-0.19	-1.73%	10.78	11.05	66523	7256	1.12%
2026-03-16	10.90	10.99	0.08	0.73%	10.83	11.01	72423	7907	1.22%
2026-03-13	11.01	10.91	-0.15	-1.36%	10.89	11.11	80293	8823	1.35%
2026-03-12	11.15	11.06	-0.10	-0.90%	11.01	11.16	63176	6999	1.06%
2026-03-11	11.30	11.16	-0.13	-1.15%	11.13	11.33	78346	8778	1.31%
2026-03-10	11.03	11.29	0.30	2.73%	11.03	11.34	123086	13814	2.07%
2026-03-09	10.81	10.99	-0.06	-0.54%	10.66	11.01	119399	12910	2.00%
2026-03-06	10.96	11.05	0.03	0.27%	10.96	11.08	76990	8494	1.29%
2026-03-05	10.91	11.02	0.25	2.32%	10.91	11.17	119137	13143	2.00%
2026-03-04	10.71	10.77	-0.09	-0.83%	10.69	10.94	106123	11463	1.78%
2026-03-03	11.33	10.86	-0.46	-4.06%	10.86	11.38	182951	20315	3.07%
2026-03-02	11.60	11.32	-0.45	-3.82%	11.25	11.64	224674	25612	3.77%
2026-02-27	11.70	11.77	0.05	0.43%	11.69	11.78	92731	10893	1.56%
2026-02-26	11.85	11.72	-0.13	-1.10%	11.70	11.90	166553	19558	2.80%
2026-02-25	11.94	11.85	-0.09	-0.75%	11.82	11.99	150097	17881	2.52%
2026-02-24	11.96	11.94	0.08	0.67%	11.87	12.00	90428	10775	1.52%
2026-02-13	11.81	11.86	0.02	0.17%	11.80	11.97	89944	10701	1.51%
2026-02-12	11.86	11.84	-0.04	-0.34%	11.79	11.96	96491	11464	1.62%
2026-02-11	11.93	11.88	-0.04	-0.34%	11.86	11.97	87667	10433	1.47%
2026-02-10	11.90	11.92	0.02	0.17%	11.83	12.05	108518	12956	1.82%
2026-02-09	11.96	11.90	0.05	0.42%	11.85	11.98	116102	13799	1.95%
2026-02-06	11.61	11.85	0.21	1.80%	11.55	11.93	166346	19620	2.79%
2026-02-05	11.74	11.64	-0.17	-1.44%	11.63	11.88	144848	16971	2.43%
2026-02-04	11.75	11.81	0.00	0.00%	11.71	11.94	130069	15376	2.18%
2026-02-03	11.77	11.81	0.19	1.64%	11.62	11.82	112923	13254	1.90%
2026-02-02	11.80	11.62	-0.18	-1.53%	11.61	11.89	149115	17520	2.50%
2026-01-30	11.86	11.80	-0.06	-0.51%	11.59	11.94	171195	20138	2.87%
2026-01-29	12.14	11.86	-0.24	-1.98%	11.84	12.19	213306	25547	3.58%
2026-01-28	12.40	12.10	-0.26	-2.10%	12.06	12.40	166027	20169	2.79%