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
2026-05-06	17.70	18.05	0.93	5.43%	17.70	18.31	4642224	839085	13.35%
2026-04-30	17.22	17.12	-0.27	-1.55%	17.02	17.58	2882464	495054	8.29%
2026-04-29	16.88	17.39	0.70	4.19%	16.80	17.71	4321725	750989	12.43%
2026-04-28	17.02	16.69	-0.58	-3.36%	16.56	17.24	3447446	578625	9.91%
2026-04-27	17.41	17.27	-0.13	-0.75%	17.18	17.67	3803360	660713	10.94%
2026-04-24	18.08	17.40	-1.60	-8.42%	17.25	18.37	6485774	1142687	18.65%
2026-04-23	19.40	19.00	-0.24	-1.25%	18.86	20.41	7239184	1419385	20.81%
2026-04-22	18.70	19.24	0.45	2.39%	18.46	19.56	5798509	1101235	16.67%
2026-04-21	19.12	18.79	-0.74	-3.79%	18.62	19.65	5671758	1075934	16.31%
2026-04-20	17.93	19.53	1.53	8.50%	17.65	20.69	7922450	1524096	22.78%
2026-04-17	16.96	18.00	0.80	4.65%	16.74	18.22	7392313	1302253	21.25%
2026-04-16	16.85	17.20	0.77	4.69%	16.82	17.73	6067501	1047591	17.44%
2026-04-15	17.13	16.43	-0.84	-4.86%	16.31	17.40	5033502	840718	14.46%
2026-04-14	16.93	17.27	0.73	4.41%	16.80	17.48	6584452	1132181	18.92%
2026-04-13	16.16	16.54	0.05	0.30%	16.00	16.97	4381318	722795	12.59%
2026-04-10	16.67	16.49	-0.17	-1.02%	16.44	17.09	5474691	912278	15.73%
2026-04-09	16.40	16.66	0.35	2.15%	16.14	16.95	8650742	1428221	24.86%
2026-04-08	14.16	16.31	2.72	20.01%	14.16	16.31	5841316	903353	16.79%
2026-04-07	13.58	13.59	0.22	1.65%	13.34	13.85	1730469	235457	4.97%
2026-04-03	13.97	13.37	-0.49	-3.54%	13.31	14.02	2173657	294522	6.25%
2026-04-02	14.40	13.86	-0.73	-5.00%	13.77	14.40	2926647	408645	8.41%
2026-04-01	15.15	14.59	-0.21	-1.42%	14.33	15.23	3910415	572827	11.24%
2026-03-31	14.34	14.80	0.40	2.78%	14.33	15.26	4858636	722463	13.96%
2026-03-30	14.04	14.40	0.14	0.98%	13.92	14.40	1528623	216889	4.39%
2026-03-27	13.85	14.26	0.20	1.42%	13.85	14.49	1910188	272254	5.49%
2026-03-26	14.34	14.06	-0.35	-2.43%	13.95	14.63	1514506	215031	4.35%
2026-03-25	13.98	14.41	0.49	3.52%	13.98	14.62	2257592	324539	6.49%
2026-03-24	13.96	13.92	0.30	2.20%	13.50	14.03	1967898	270532	5.65%
2026-03-23	14.29	13.62	-0.89	-6.13%	13.50	14.40	2400767	334688	6.90%
2026-03-20	15.09	14.51	-0.46	-3.07%	14.50	15.15	1908970	281414	5.49%
2026-03-19	15.14	14.97	-0.51	-3.29%	14.90	15.22	2058233	309514	5.91%
2026-03-18	15.48	15.48	0.30	1.98%	15.14	15.57	1987799	304641	5.71%
2026-03-17	15.48	15.18	-0.22	-1.43%	15.17	15.98	2715038	422459	7.80%
2026-03-16	14.96	15.40	0.42	2.80%	14.79	15.48	2933916	445156	8.43%
2026-03-13	15.66	14.98	-0.68	-4.34%	14.93	15.71	2817392	428245	8.10%
2026-03-12	16.20	15.66	-0.55	-3.39%	15.57	16.30	3106116	491644	8.93%
2026-03-11	16.85	16.21	-0.69	-4.08%	16.19	16.92	3265269	536838	9.38%
2026-03-10	17.00	16.90	0.13	0.78%	16.67	17.73	4282300	729715	12.31%
2026-03-09	16.00	16.77	0.26	1.57%	15.89	16.82	2974124	487507	8.55%
2026-03-06	16.51	16.51	-0.13	-0.78%	16.39	16.70	1969134	325594	5.66%
2026-03-05	16.78	16.64	0.31	1.90%	16.39	16.85	2681656	444995	7.71%
2026-03-04	16.11	16.33	-0.06	-0.37%	16.11	16.66	2424863	398132	6.97%
2026-03-03	17.40	16.39	-1.01	-5.80%	16.31	17.55	4258058	715122	12.24%
2026-03-02	17.60	17.40	-1.10	-5.95%	17.13	18.06	4745312	830870	13.64%
2026-02-27	17.80	18.50	0.53	2.95%	17.66	18.70	4209344	771226	12.10%
2026-02-26	18.14	17.97	-0.03	-0.17%	17.80	18.30	3417940	616030	9.82%
2026-02-25	18.35	18.00	-0.53	-2.86%	17.70	18.38	4357819	785529	12.52%
2026-02-24	19.39	18.53	-0.47	-2.47%	18.18	19.46	4144456	774465	11.91%
2026-02-13	19.90	19.00	-1.16	-5.75%	19.00	20.36	4959372	972470	14.25%
2026-02-12	18.62	20.16	1.24	6.55%	18.62	20.56	6970553	1374695	20.03%
2026-02-11	19.30	18.92	-0.70	-3.57%	18.71	19.73	5152740	981602	14.81%
2026-02-10	20.03	19.62	-0.30	-1.51%	19.58	20.66	6914388	1389083	19.87%
2026-02-09	19.70	19.92	0.95	5.01%	18.91	20.20	6640464	1301724	19.08%
2026-02-06	19.01	18.97	-0.16	-0.84%	18.52	19.79	5342287	1028414	15.35%
2026-02-05	19.68	19.13	-1.17	-5.76%	19.07	20.65	6304656	1237566	18.12%
2026-02-04	21.50	20.30	-1.76	-7.98%	19.90	21.96	7001352	1440857	20.12%
2026-02-03	22.25	22.06	0.69	3.23%	20.74	22.89	7708672	1679656	22.15%
2026-02-02	22.60	21.37	-1.96	-8.40%	21.30	23.18	7767894	1720123	22.32%
2026-01-30	22.80	23.33	-0.07	-0.30%	21.88	23.77	9027340	2081444	25.94%
2026-01-29	19.61	23.40	3.04	14.93%	19.61	24.43	11981161	2734038	34.43%
2026-01-28	22.00	20.36	-1.84	-8.29%	20.35	22.59	8561578	1844583	24.60%
2026-01-27	20.74	22.20	1.46	7.04%	20.50	22.80	8683735	1895865	24.95%