蓝英装备 (300293) - 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	18.80	18.96	0.34	1.83%	18.59	19.20	93565	17724	2.76%
2026-04-30	18.21	18.62	0.41	2.25%	18.21	18.85	88241	16431	2.61%
2026-04-29	18.89	18.21	-0.29	-1.57%	18.05	18.89	76474	13964	2.26%
2026-04-28	18.35	18.50	0.71	3.99%	18.22	19.25	134938	25316	3.99%
2026-04-27	17.54	17.79	0.03	0.17%	17.50	18.02	61082	10914	1.80%
2026-04-24	18.07	17.76	-0.31	-1.72%	17.76	18.62	76834	13961	2.27%
2026-04-23	18.50	18.07	-0.18	-0.99%	17.97	18.51	58297	10619	1.72%
2026-04-22	18.35	18.25	-0.23	-1.24%	18.02	18.53	51199	9329	1.51%
2026-04-21	18.50	18.48	-0.06	-0.32%	18.30	18.70	60697	11206	1.79%
2026-04-20	18.13	18.54	0.23	1.26%	18.11	18.75	69453	12781	2.05%
2026-04-17	18.04	18.31	0.19	1.05%	18.00	18.66	66469	12188	1.96%
2026-04-16	18.05	18.12	0.06	0.33%	17.86	18.20	55579	10007	1.64%
2026-04-15	18.43	18.06	-0.38	-2.06%	18.02	18.51	62441	11360	1.84%
2026-04-14	18.30	18.44	0.12	0.66%	18.30	18.56	57082	10502	1.69%
2026-04-13	18.58	18.32	-0.52	-2.76%	18.19	18.88	86691	15903	2.56%
2026-04-10	18.82	18.84	-0.27	-1.41%	18.82	19.21	105507	19999	3.12%
2026-04-09	18.37	19.11	0.42	2.25%	18.31	19.58	178138	34210	5.26%
2026-04-08	18.56	18.69	0.14	0.75%	18.10	18.73	140740	26052	4.16%
2026-04-07	17.84	18.55	0.53	2.94%	17.71	18.77	144776	26657	4.28%
2026-04-03	16.73	18.02	1.40	8.42%	16.60	18.95	190706	34516	5.63%
2026-04-02	17.00	16.62	-0.43	-2.52%	16.53	17.08	28609	4781	0.85%
2026-04-01	16.89	17.05	0.44	2.65%	16.76	17.15	38781	6584	1.15%
2026-03-31	16.97	16.61	-0.37	-2.18%	16.61	17.13	30372	5117	0.90%
2026-03-30	16.80	16.98	-0.05	-0.29%	16.71	17.11	25745	4347	0.76%
2026-03-27	16.47	17.03	0.42	2.53%	16.40	17.15	36494	6177	1.08%
2026-03-26	17.06	16.61	-0.51	-2.98%	16.54	17.21	35069	5893	1.04%
2026-03-25	16.90	17.12	0.26	1.54%	16.89	17.20	34094	5832	1.01%
2026-03-24	16.84	16.86	0.45	2.74%	16.37	16.95	42941	7152	1.27%
2026-03-23	17.00	16.41	-0.96	-5.53%	16.31	17.28	60705	10187	1.79%
2026-03-20	17.93	17.37	-0.49	-2.74%	17.34	18.15	40216	7128	1.19%
2026-03-19	18.08	17.86	-0.47	-2.56%	17.80	18.23	34048	6124	1.01%
2026-03-18	18.05	18.33	0.30	1.66%	17.95	18.38	36258	6589	1.07%
2026-03-17	18.78	18.03	-0.69	-3.69%	18.02	18.79	44743	8224	1.60%
2026-03-16	18.47	18.72	0.25	1.35%	18.22	18.72	29962	5536	1.07%
2026-03-13	18.70	18.47	-0.30	-1.60%	18.38	18.95	31881	5953	1.14%
2026-03-12	19.00	18.77	-0.31	-1.62%	18.70	19.08	30946	5836	1.10%
2026-03-11	19.28	19.08	-0.20	-1.04%	19.07	19.79	36830	7126	1.31%
2026-03-10	18.95	19.28	0.49	2.61%	18.95	19.33	36923	7094	1.32%
2026-03-09	18.98	18.79	-0.45	-2.34%	18.27	18.98	52796	9819	1.88%
2026-03-06	19.21	19.24	0.02	0.10%	19.11	19.28	24484	4707	0.87%
2026-03-05	19.11	19.22	0.36	1.91%	19.10	19.56	42150	8148	1.50%
2026-03-04	19.10	18.86	-0.29	-1.51%	18.83	19.25	33572	6385	1.20%
2026-03-03	19.83	19.15	-0.55	-2.79%	19.13	20.14	52761	10345	1.88%
2026-03-02	20.30	19.70	-0.97	-4.69%	19.66	20.44	66577	13273	2.37%
2026-02-27	20.53	20.67	0.00	0.00%	20.40	20.81	39462	8113	1.41%
2026-02-26	20.78	20.67	-0.08	-0.39%	20.48	20.86	40573	8373	1.45%
2026-02-25	20.69	20.75	0.21	1.02%	20.45	20.83	37027	7659	1.32%
2026-02-24	20.45	20.54	0.32	1.58%	20.22	20.63	30059	6153	1.07%
2026-02-13	20.30	20.22	-0.09	-0.44%	20.22	20.57	31019	6325	1.11%
2026-02-12	20.58	20.31	-0.19	-0.93%	20.31	20.68	34189	7006	1.22%
2026-02-11	20.75	20.50	-0.21	-1.01%	20.50	20.78	26678	5509	0.95%
2026-02-10	20.70	20.71	-0.01	-0.05%	20.64	20.94	31758	6593	1.13%
2026-02-09	20.51	20.72	0.39	1.92%	20.47	20.75	36113	7467	1.29%
2026-02-06	20.35	20.33	-0.04	-0.20%	20.18	20.52	31897	6497	1.14%
2026-02-05	20.70	20.37	-0.41	-1.97%	20.36	20.74	44332	9083	1.58%
2026-02-04	20.67	20.78	-0.02	-0.10%	20.62	20.85	36413	7546	1.30%
2026-02-03	20.70	20.80	0.23	1.12%	20.56	20.86	44327	9190	1.58%
2026-02-02	20.66	20.57	-0.44	-2.09%	20.55	20.98	54580	11302	1.95%
2026-01-30	21.57	21.01	-1.63	-7.20%	20.90	22.01	145436	30934	5.19%
2026-01-29	22.79	22.64	-0.90	-3.82%	22.48	23.09	165749	37706	5.91%
2026-01-28	21.90	23.54	1.43	6.47%	21.51	24.45	278105	64169	9.92%
2026-01-27	21.60	22.11	0.42	1.94%	20.96	22.23	98107	21264	3.50%