致敬每一个财富自由的梦想,祝大家早日进化为游资

蓝英装备 (300293) 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 25.50 25.34 -0.36 -1.40% 25.20 25.99 155886 39821 5.56%
2025-07-31 26.35 25.70 -1.24 -4.60% 25.50 26.62 295617 77201 10.55%
2025-07-30 25.60 26.94 0.94 3.62% 24.71 27.31 424755 110780 15.15%
2025-07-29 26.30 26.00 -0.62 -2.33% 26.00 27.94 428902 115562 15.30%
2025-07-28 26.40 26.62 -0.39 -1.44% 26.12 26.99 335185 88845 11.96%
2025-07-25 25.89 27.01 1.43 5.59% 25.30 28.00 551257 145609 19.66%
2025-07-24 24.70 25.58 0.79 3.19% 24.68 26.59 380044 97689 13.56%
2025-07-23 25.06 24.79 -0.72 -2.82% 24.51 25.65 267431 67074 9.54%
2025-07-22 25.00 25.51 0.32 1.27% 24.91 26.03 344495 88066 12.29%
2025-07-21 25.12 25.19 -0.54 -2.10% 25.05 25.47 259514 65477 9.26%
2025-07-18 24.80 25.73 0.84 3.37% 24.20 25.88 430513 107330 15.36%
2025-07-17 23.85 24.89 0.93 3.88% 23.81 24.99 316818 77793 11.30%
2025-07-16 23.81 23.96 0.03 0.13% 23.80 24.29 126108 30326 4.50%
2025-07-15 24.20 23.93 -0.27 -1.12% 23.68 24.38 155939 37402 5.56%
2025-07-14 24.25 24.20 -0.06 -0.25% 23.91 24.48 154948 37513 5.53%
2025-07-11 24.10 24.26 0.16 0.66% 23.64 24.39 196635 47380 7.01%
2025-07-10 23.85 24.10 0.09 0.37% 23.67 24.30 214490 51322 7.65%
2025-07-09 24.68 24.01 -0.81 -3.26% 23.91 24.96 332468 81082 11.86%
2025-07-08 24.88 24.82 -0.06 -0.24% 24.46 25.13 332848 82588 11.87%
2025-07-07 24.72 24.88 0.35 1.43% 24.31 25.03 305407 75435 10.89%
2025-07-04 25.26 24.53 -1.26 -4.89% 24.20 25.60 423486 104189 15.11%
2025-07-03 26.01 25.79 -0.46 -1.75% 25.43 26.67 493318 128044 17.60%
2025-07-02 27.12 26.25 -2.56 -8.89% 26.20 28.35 731989 198955 26.11%
2025-07-01 26.01 28.81 3.67 14.60% 26.00 30.17 1056607 299227 37.69%
2025-06-30 22.01 25.14 4.19 20.00% 21.86 25.14 365439 88835 13.04%
2025-06-27 21.08 20.95 -0.06 -0.29% 20.86 21.23 68836 14464 2.46%
2025-06-26 21.20 21.01 -0.19 -0.90% 21.00 21.63 102548 21773 3.66%
2025-06-25 20.74 21.20 0.46 2.22% 20.57 21.25 120696 25321 4.31%
2025-06-24 20.59 20.74 0.29 1.42% 20.39 20.94 88252 18292 3.15%
2025-06-23 19.51 20.45 0.59 2.97% 19.50 20.65 114924 23370 4.10%
2025-06-20 19.63 19.86 0.22 1.12% 19.60 20.76 109824 22212 3.92%
2025-06-19 20.00 19.64 -0.48 -2.39% 19.60 20.25 49800 9900 1.78%
2025-06-18 20.00 20.12 0.02 0.10% 19.86 20.18 43721 8759 1.56%
2025-06-17 19.84 20.10 0.20 1.01% 19.81 20.23 48828 9784 1.74%
2025-06-16 19.58 19.90 0.32 1.63% 19.51 20.01 41574 8258 1.48%
2025-06-13 20.05 19.58 -0.59 -2.93% 19.58 20.19 65014 12869 2.32%
2025-06-12 20.55 20.17 -0.35 -1.71% 20.12 20.58 53657 10880 1.91%
2025-06-11 20.35 20.52 0.16 0.79% 20.33 20.78 50437 10396 1.80%
2025-06-10 21.00 20.36 -0.65 -3.09% 20.02 21.01 74776 15317 2.67%
2025-06-09 20.65 21.01 0.45 2.19% 20.62 21.05 58618 12243 2.09%
2025-06-06 20.78 20.56 -0.32 -1.53% 20.50 20.96 51832 10722 1.85%
2025-06-05 20.64 20.88 0.22 1.06% 20.28 21.04 74474 15419 2.66%
2025-06-04 20.57 20.66 0.08 0.39% 20.41 20.76 49910 10285 1.78%
2025-06-03 20.58 20.58 -0.22 -1.06% 20.48 20.97 53952 11173 1.92%
2025-05-30 21.77 20.80 -1.18 -5.37% 20.76 21.80 120166 25396 4.29%
2025-05-29 21.40 21.98 0.64 3.00% 21.28 22.09 107305 23383 3.83%
2025-05-28 21.91 21.34 -0.80 -3.61% 21.33 22.14 104156 22515 3.72%
2025-05-27 21.75 22.14 0.21 0.96% 21.63 22.58 171929 38272 6.13%
2025-05-26 21.16 21.93 0.67 3.15% 21.15 21.99 100774 21811 3.59%
2025-05-23 21.08 21.26 0.10 0.47% 21.01 21.83 92394 19808 3.30%
2025-05-22 21.55 21.16 -0.53 -2.44% 21.10 22.02 65919 14139 2.35%
2025-05-21 21.86 21.69 -0.37 -1.68% 21.47 22.00 72863 15813 2.60%
2025-05-20 21.34 22.06 0.72 3.37% 21.15 22.09 103434 22587 3.69%
2025-05-19 21.32 21.34 0.18 0.85% 20.93 21.40 46347 9830 1.65%
2025-05-16 21.02 21.16 0.04 0.19% 21.02 21.51 40818 8699 1.46%
2025-05-15 21.60 21.12 -0.71 -3.25% 21.11 21.76 56464 12035 2.01%
2025-05-14 21.94 21.83 0.00 0.00% 21.66 22.33 72102 15795 2.57%
2025-05-13 22.37 21.83 -0.17 -0.77% 21.77 22.38 58711 12925 2.09%
2025-05-12 22.01 22.00 0.23 1.06% 21.87 22.20 62199 13693 2.22%
2025-05-09 22.19 21.77 -0.54 -2.42% 21.71 22.30 63644 13927 2.27%
2025-05-08 22.13 22.31 0.19 0.86% 21.90 22.34 86391 19194 3.08%
2025-05-07 22.07 22.12 0.43 1.98% 21.79 22.90 174061 38945 6.21%
2025-05-06 20.96 21.69 1.03 4.99% 20.70 21.69 86007 18415 3.07%
2025-04-30 20.28 20.66 0.41 2.02% 20.28 20.84 55748 11520 1.99%
2025-04-29 20.01 20.25 0.25 1.25% 19.86 20.38 46336 9349 1.65%
2025-04-28 20.31 20.00 -0.39 -1.91% 19.94 20.44 54286 10913 1.94%
2025-04-25 20.31 20.39 0.08 0.39% 19.98 20.82 74995 15291 2.68%
2025-04-24 21.15 20.31 -0.93 -4.38% 20.30 21.28 88903 18416 3.17%