蓝色光标 (300058) - 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
2026-09-01	13.99	14.03	-0.07	-0.50%	13.68	14.58	4434386	627916	12.75%
2026-08-31	13.12	14.10	0.73	5.46%	13.12	14.35	4638151	643281	13.34%
2026-08-28	13.95	13.37	-0.18	-1.33%	13.34	13.98	3929800	535643	11.30%
2026-08-27	13.24	13.55	0.41	3.12%	13.13	13.57	2236209	300333	6.43%
2026-08-26	13.30	13.14	-0.19	-1.43%	13.04	13.42	1470821	194389	4.23%
2026-08-25	13.16	13.33	0.18	1.37%	12.92	13.42	1716916	226919	4.94%
2026-08-24	13.66	13.15	-0.53	-3.87%	12.96	13.74	1768749	233349	5.09%
2026-08-21	13.61	13.68	0.04	0.29%	13.26	13.72	1643232	222746	4.72%
2026-08-20	13.93	13.64	-0.10	-0.73%	13.53	14.07	2128570	293229	6.12%
2026-08-19	14.81	13.74	-1.07	-7.22%	13.71	14.90	3103217	436686	8.92%
2026-08-18	15.21	14.81	-0.59	-3.83%	14.65	15.35	2923913	434714	8.41%
2026-08-17	15.00	15.40	0.30	1.99%	14.80	15.46	3376640	511381	9.71%
2026-08-14	15.37	15.10	-0.15	-0.98%	14.72	15.94	4910419	745997	14.12%
2026-08-13	16.00	15.25	-0.64	-4.03%	15.25	16.98	7280706	1174541	20.93%
2026-08-12	15.72	15.89	0.29	1.86%	15.40	16.29	4754776	759061	13.67%
2026-08-11	16.08	15.60	-0.48	-2.99%	15.52	16.10	4098376	645840	11.78%
2026-08-10	15.71	16.08	0.20	1.26%	15.34	16.38	5536976	881488	15.92%
2026-08-07	15.08	15.88	0.54	3.52%	14.63	15.96	6697113	1029902	19.26%
2026-08-06	15.42	15.34	-0.39	-2.48%	14.86	15.75	5748256	878409	16.53%
2026-08-05	15.24	15.73	0.01	0.06%	15.23	16.07	7016874	1106176	20.18%
2026-08-04	14.82	15.72	1.00	6.79%	14.65	16.10	7760850	1192440	22.31%
2026-08-03	14.26	14.72	0.37	2.58%	14.01	15.37	8166502	1201532	23.48%
2026-07-31	11.88	14.35	2.39	19.98%	11.88	14.35	6318455	855263	18.17%
2026-07-30	11.61	11.96	0.18	1.53%	11.61	12.66	3523510	431068	10.13%
2026-07-29	11.85	11.78	0.01	0.08%	11.42	12.05	2099948	245937	6.04%
2026-07-28	11.68	11.77	-0.06	-0.51%	11.64	12.32	2260874	270778	6.50%
2026-07-27	11.17	11.83	0.62	5.53%	11.08	11.85	2322799	269064	6.68%
2026-07-24	11.60	11.21	-0.74	-6.19%	11.20	11.65	2045459	232808	5.88%
2026-07-23	11.98	11.95	-0.03	-0.25%	11.76	12.21	1838902	219900	5.29%
2026-07-22	12.30	11.98	-0.61	-4.85%	11.88	12.53	2532851	308005	7.28%
2026-07-21	12.02	12.59	0.45	3.71%	11.42	12.60	3229302	392370	9.29%
2026-07-20	12.23	12.14	0.00	0.00%	11.65	12.64	2996122	363320	8.61%
2026-07-17	13.00	12.14	-1.09	-8.24%	12.10	13.73	3812559	492797	10.96%
2026-07-16	12.76	13.23	0.55	4.34%	12.50	13.47	3625694	474662	10.42%
2026-07-15	12.50	12.68	0.26	2.09%	12.42	13.14	2728290	349268	7.84%
2026-07-14	12.75	12.42	-0.36	-2.82%	11.86	12.96	2509102	308701	7.21%
2026-07-13	13.53	12.78	-1.03	-7.46%	12.73	13.93	2986571	392724	8.59%
2026-07-10	12.65	13.81	0.88	6.81%	12.59	14.78	5510122	767605	15.84%
2026-07-09	12.28	12.93	0.47	3.77%	12.12	13.19	3003523	386507	8.64%
2026-07-08	12.24	12.46	0.16	1.30%	12.00	12.73	2132550	265165	6.13%
2026-07-07	12.44	12.30	-0.18	-1.44%	12.20	12.74	1745499	217513	5.02%
2026-07-06	13.12	12.48	-0.72	-5.45%	12.47	13.42	2591606	333560	7.45%
2026-07-03	13.69	13.20	-1.03	-7.24%	13.15	13.82	3542089	473800	10.18%
2026-07-02	14.61	14.23	0.31	2.23%	13.78	15.18	5308880	764401	15.26%
2026-07-01	13.76	13.92	0.16	1.16%	13.62	14.30	2628986	366220	7.56%
2026-06-30	13.33	13.76	0.54	4.08%	13.11	13.83	2161945	294618	6.22%
2026-06-29	13.52	13.22	-0.19	-1.42%	13.01	13.94	2216933	298331	6.37%
2026-06-26	14.01	13.41	-0.68	-4.83%	13.41	14.15	2477088	337740	7.12%
2026-06-25	14.55	14.10	-0.65	-4.41%	14.00	14.65	2792140	396267	8.03%
2026-06-24	14.70	14.75	-0.03	-0.20%	14.33	15.05	2144471	313754	6.17%
2026-06-23	15.71	14.78	-1.24	-7.74%	14.71	15.90	3488866	530349	10.03%
2026-06-22	14.99	16.02	0.77	5.05%	14.89	16.12	3995995	628244	11.49%
2026-06-18	14.85	15.25	0.30	2.01%	14.65	15.60	3162566	481511	9.09%
2026-06-17	14.88	14.95	-0.13	-0.86%	14.74	15.03	1908592	283788	5.49%
2026-06-16	15.00	15.08	0.01	0.07%	14.73	15.34	2239892	336726	6.44%
2026-06-15	14.63	15.07	0.71	4.94%	14.63	15.15	2379752	355088	6.84%
2026-06-12	14.59	14.36	-0.05	-0.35%	14.31	14.97	2021349	296055	5.81%
2026-06-11	14.62	14.41	-0.34	-2.31%	14.23	14.74	1939478	279454	5.58%
2026-06-10	15.19	14.75	-0.81	-5.21%	14.61	15.47	2359721	353285	6.78%
2026-06-09	15.20	15.56	0.51	3.39%	14.81	15.70	2431396	373565	6.99%
2026-06-08	14.61	15.05	-0.44	-2.84%	14.57	15.73	2500180	379770	7.19%
2026-06-05	16.16	15.49	-0.42	-2.64%	15.38	16.35	2771441	435921	7.97%
2026-06-04	16.20	15.91	-0.64	-3.87%	15.72	16.22	2790035	444887	8.02%
2026-06-03	16.65	16.55	-0.54	-3.16%	16.04	16.99	3490172	580086	10.04%
2026-06-02	17.72	17.09	-0.87	-4.84%	16.66	17.73	4493807	765127	12.92%
2026-06-01	16.83	17.96	1.26	7.54%	16.65	18.30	6019376	1058503	17.31%
2026-05-29	16.70	16.70	0.54	3.34%	16.46	17.31	4773214	807993	13.72%
2026-05-28	15.71	16.16	0.39	2.47%	15.41	16.35	3048817	485096	8.77%
2026-05-27	16.35	15.77	-0.48	-2.95%	15.74	16.65	2936261	474795	8.44%
2026-05-26	16.43	16.25	-0.53	-3.16%	15.76	16.45	3491018	559364	10.04%
2026-05-25	17.46	16.78	-0.33	-1.93%	16.66	17.66	3061600	518916	8.80%