致敬每一个财富自由的梦想,祝大家早日进化为游资

蓝黛科技 (002765) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 12.51 12.39 -0.16 -1.27% 12.38 12.60 194789 24247 3.27%
2025-07-31 12.48 12.55 0.07 0.56% 12.42 12.75 219122 27581 3.68%
2025-07-30 12.60 12.48 -0.17 -1.34% 12.41 12.70 203326 25471 3.41%
2025-07-29 12.85 12.65 -0.24 -1.86% 12.57 12.85 299423 37907 5.02%
2025-07-28 12.93 12.89 -0.05 -0.39% 12.85 13.08 199513 25802 3.35%
2025-07-25 12.89 12.94 0.06 0.47% 12.75 12.97 199697 25683 3.35%
2025-07-24 12.72 12.88 0.16 1.26% 12.66 12.94 203900 26193 3.42%
2025-07-23 12.81 12.72 -0.18 -1.40% 12.65 12.83 263268 33539 4.42%
2025-07-22 13.15 12.90 -0.20 -1.53% 12.83 13.23 321865 41744 5.40%
2025-07-21 13.09 13.10 0.09 0.69% 12.98 13.21 303140 39737 5.09%
2025-07-18 13.10 13.01 -0.09 -0.69% 12.89 13.11 299246 38824 5.02%
2025-07-17 13.23 13.10 -0.12 -0.91% 13.03 13.27 386342 50574 6.48%
2025-07-16 13.32 13.22 -0.06 -0.45% 13.10 13.45 467792 61959 7.85%
2025-07-15 13.00 13.28 0.48 3.75% 12.90 13.32 585392 76851 9.82%
2025-07-14 12.72 12.80 -0.08 -0.62% 12.68 13.05 382323 49028 6.42%
2025-07-11 12.80 12.88 -0.12 -0.92% 12.26 12.99 495393 62540 8.31%
2025-07-10 14.02 13.00 0.25 1.96% 12.84 14.02 715267 95049 12.00%
2025-07-07 12.77 12.75 -0.02 -0.16% 12.58 12.85 133610 16991 2.24%
2025-07-04 12.90 12.77 -0.16 -1.24% 12.70 12.92 134837 17253 2.26%
2025-07-03 12.86 12.93 0.01 0.08% 12.80 13.02 123144 15880 2.07%
2025-07-02 13.18 12.92 -0.25 -1.90% 12.84 13.18 190764 24718 3.20%
2025-07-01 13.40 13.17 -0.22 -1.64% 13.08 13.44 205400 27138 3.45%
2025-06-30 13.30 13.39 0.05 0.37% 13.23 13.42 156123 20839 2.62%
2025-06-27 13.39 13.34 0.04 0.30% 13.21 13.42 156438 20825 2.63%
2025-06-26 13.50 13.30 -0.26 -1.92% 13.28 13.71 245800 33033 4.12%
2025-06-25 13.43 13.56 0.13 0.97% 13.43 13.73 229979 31175 3.86%
2025-06-24 13.16 13.43 0.46 3.55% 13.16 13.60 265647 35627 4.46%
2025-06-23 12.67 12.97 0.08 0.62% 12.58 13.09 148895 19182 2.50%
2025-06-20 13.16 12.89 -0.33 -2.50% 12.89 13.33 180833 23554 3.03%
2025-06-19 13.54 13.22 -0.41 -3.01% 13.16 13.78 223982 30158 3.76%
2025-06-18 13.81 13.63 -0.26 -1.87% 13.41 13.83 289636 39336 4.86%
2025-06-17 13.75 13.89 0.15 1.09% 13.62 14.09 331491 45836 5.56%
2025-06-16 12.92 13.74 0.62 4.73% 12.88 13.80 364493 49025 6.12%
2025-06-13 13.48 13.12 -0.50 -3.67% 13.07 13.62 263690 34908 4.42%
2025-06-12 13.55 13.62 0.03 0.22% 13.43 13.74 187107 25487 3.14%
2025-06-11 13.46 13.59 0.13 0.97% 13.41 13.80 332695 45423 5.58%
2025-06-10 13.50 13.46 0.03 0.22% 13.23 13.56 291475 38900 4.89%
2025-06-09 13.40 13.43 0.07 0.52% 13.36 13.64 204775 27596 3.44%
2025-06-06 13.75 13.36 -0.46 -3.33% 13.35 13.79 283673 38190 4.76%
2025-06-05 13.47 13.82 0.28 2.07% 13.24 13.96 364444 49744 6.12%
2025-06-04 13.43 13.54 0.11 0.82% 13.36 13.78 238565 32283 4.00%
2025-06-03 13.56 13.43 -0.31 -2.26% 13.30 13.57 238270 32024 4.00%
2025-05-30 14.41 13.74 -0.76 -5.24% 13.45 14.41 418159 58034 7.02%
2025-05-29 14.34 14.50 0.07 0.49% 14.32 14.64 225622 32711 3.79%
2025-05-28 14.51 14.43 0.00 0.00% 14.30 14.66 222815 32242 3.74%
2025-05-27 14.70 14.43 -0.27 -1.84% 14.26 14.70 301653 43493 5.06%
2025-05-26 14.67 14.70 -0.14 -0.94% 14.50 14.85 381898 55945 6.41%
2025-05-23 14.52 14.84 0.20 1.37% 14.48 15.83 686545 103918 11.52%
2025-05-22 14.76 14.64 -0.17 -1.15% 14.51 14.95 268304 39433 4.50%
2025-05-21 14.72 14.81 0.05 0.34% 14.50 14.99 361684 53513 6.07%
2025-05-20 15.15 14.76 -0.34 -2.25% 14.54 15.25 523536 77158 8.79%
2025-05-19 15.59 15.10 -0.63 -4.01% 15.08 15.94 701118 107672 11.77%
2025-05-16 14.99 15.73 0.71 4.73% 14.91 16.52 1206316 193685 20.24%
2025-05-15 15.42 15.02 -0.59 -3.78% 14.85 15.58 379274 57519 6.36%
2025-05-14 16.05 15.61 -0.36 -2.25% 15.39 16.12 492065 77462 8.26%
2025-05-13 16.25 15.97 -0.02 -0.13% 15.67 16.30 499576 79717 8.38%
2025-05-12 15.60 15.99 0.59 3.83% 15.45 16.18 594070 94373 9.97%
2025-05-09 15.65 15.40 -0.35 -2.22% 15.05 16.13 622662 96516 10.45%
2025-05-08 15.64 15.75 -0.04 -0.25% 15.64 16.04 367972 58188 6.17%
2025-05-07 16.35 15.79 -0.42 -2.59% 15.55 16.60 617953 98507 10.37%
2025-05-06 15.90 16.21 0.45 2.86% 15.70 16.40 660572 105867 11.09%
2025-04-30 15.27 15.76 0.78 5.21% 14.77 15.90 718320 110247 12.05%
2025-04-29 14.26 14.98 0.84 5.94% 14.03 15.51 707745 104846 11.88%
2025-04-28 14.49 14.14 -0.38 -2.62% 14.03 14.55 354126 50289 5.94%
2025-04-25 13.96 14.52 0.46 3.27% 13.71 14.90 637135 91904 10.69%
2025-04-24 14.44 14.06 -0.44 -3.03% 13.92 14.46 509376 72124 8.55%