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
2026-06-24	18.52	19.37	0.63	3.36%	18.43	19.38	163106	30936	4.82%
2026-06-23	18.26	18.74	0.49	2.68%	18.19	19.20	141658	26628	4.19%
2026-06-22	17.95	18.25	0.45	2.53%	17.47	18.50	121479	21935	3.59%
2026-06-18	17.48	17.80	0.10	0.56%	16.97	18.42	120631	21265	3.56%
2026-06-17	17.70	17.70	-0.19	-1.06%	17.32	17.75	61647	10837	1.82%
2026-06-16	17.77	17.89	0.08	0.45%	17.50	18.00	63038	11187	1.86%
2026-06-15	17.16	17.81	0.37	2.12%	17.14	17.87	72321	12735	2.14%
2026-06-12	18.02	17.44	-0.32	-1.80%	17.39	18.60	99492	17851	2.94%
2026-06-11	17.51	17.76	0.01	0.06%	17.50	18.02	78289	13942	2.31%
2026-06-10	17.65	17.75	-0.03	-0.17%	17.26	18.15	63639	11228	1.88%
2026-06-09	17.42	17.78	0.48	2.77%	17.40	17.97	65889	11708	1.95%
2026-06-08	17.70	17.30	-0.71	-3.94%	17.01	18.03	75362	13199	2.23%
2026-06-05	17.46	18.01	0.43	2.45%	16.95	18.30	102543	18245	3.03%
2026-06-04	17.01	17.58	0.36	2.09%	17.01	17.91	81169	14291	2.40%
2026-06-03	17.29	17.22	-0.08	-0.46%	17.03	17.77	48997	8533	1.45%
2026-06-02	17.57	17.30	-0.16	-0.92%	17.04	17.72	42867	7419	1.27%
2026-06-01	17.30	17.46	0.05	0.29%	17.06	17.92	48936	8610	1.45%
2026-05-29	18.71	17.41	-1.38	-7.34%	17.23	18.87	96018	17103	2.84%
2026-05-28	18.40	18.79	0.39	2.12%	18.28	18.95	78990	14763	2.33%
2026-05-27	19.21	18.40	-0.97	-5.01%	18.25	19.43	99712	18633	2.95%
2026-05-26	20.00	19.37	-0.99	-4.86%	19.08	20.16	117809	22976	3.48%
2026-05-25	19.55	20.36	0.69	3.51%	19.29	20.59	145026	28965	4.29%
2026-05-22	19.74	19.67	-0.18	-0.91%	19.61	20.21	119459	23695	3.53%
2026-05-21	20.88	19.85	-1.37	-6.46%	19.72	21.01	190248	39082	5.62%
2026-05-20	20.32	21.22	0.82	4.02%	19.93	21.40	243924	50996	7.21%
2026-05-19	19.93	20.40	0.25	1.24%	19.78	20.44	114877	23228	3.39%
2026-05-18	19.94	20.15	0.03	0.15%	19.55	20.37	121866	24268	3.60%
2026-05-15	19.48	20.12	0.38	1.93%	19.45	20.48	147037	29574	4.34%
2026-05-14	19.52	19.74	0.23	1.18%	19.27	20.33	144740	28740	4.28%
2026-05-13	19.13	19.51	0.01	0.05%	19.13	19.67	72733	14146	2.15%
2026-05-12	19.51	19.50	-0.15	-0.76%	19.31	19.97	88074	17276	2.60%
2026-05-11	19.29	19.65	0.53	2.77%	19.16	19.76	100816	19711	2.98%
2026-05-08	19.19	19.12	-0.24	-1.24%	18.97	19.23	67997	12980	2.01%
2026-05-07	19.00	19.36	0.40	2.11%	18.75	19.44	94381	18179	2.79%
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%