蓝宇股份 (301585) - 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
2026-04-10	27.87	28.05	0.25	0.90%	27.83	28.27	7109	1997	1.04%
2026-04-09	28.10	27.80	-0.40	-1.42%	27.77	28.10	5846	1630	0.86%
2026-04-08	27.80	28.20	0.78	2.84%	27.62	28.20	9705	2717	1.42%
2026-04-07	26.98	27.42	0.48	1.78%	26.94	27.62	5669	1548	0.83%
2026-04-03	27.70	26.94	-0.52	-1.89%	26.86	27.70	5163	1399	0.76%
2026-04-02	27.96	27.46	-0.50	-1.79%	27.30	27.99	4836	1335	0.71%
2026-04-01	27.88	27.96	0.34	1.23%	27.70	28.15	4580	1276	0.67%
2026-03-31	27.90	27.62	-0.31	-1.11%	27.46	28.17	4954	1378	0.73%
2026-03-30	27.76	27.93	0.19	0.68%	27.50	27.97	6698	1858	0.98%
2026-03-27	26.81	27.74	0.43	1.57%	26.81	27.80	6667	1830	0.98%
2026-03-26	27.91	27.31	-0.49	-1.76%	27.18	28.07	5795	1595	0.85%
2026-03-25	27.49	27.80	0.38	1.39%	27.45	27.99	7354	2041	1.08%
2026-03-24	27.26	27.42	0.52	1.93%	26.72	27.50	9217	2500	1.35%
2026-03-23	28.40	26.90	-2.12	-7.31%	26.77	28.63	13823	3803	2.03%
2026-03-20	30.09	29.02	-1.14	-3.78%	29.01	30.31	11816	3473	1.73%
2026-03-19	30.41	30.16	-0.37	-1.21%	30.00	30.94	10750	3277	1.58%
2026-03-18	30.33	30.53	0.27	0.89%	30.14	30.63	7372	2241	1.08%
2026-03-17	30.30	30.26	-0.06	-0.20%	30.20	30.72	8941	2722	1.31%
2026-03-16	30.05	30.32	0.13	0.43%	30.05	30.34	5115	1544	0.75%
2026-03-13	30.36	30.19	-0.09	-0.30%	30.08	30.65	6521	1978	0.96%
2026-03-12	30.53	30.28	-0.25	-0.82%	30.17	30.62	6824	2073	1.00%
2026-03-11	30.98	30.53	-0.44	-1.42%	30.46	31.12	6569	2017	0.96%
2026-03-10	30.78	30.97	0.49	1.61%	30.46	30.98	8563	2635	1.26%
2026-03-09	30.27	30.48	-0.10	-0.33%	30.11	30.82	8974	2731	1.32%
2026-03-06	29.90	30.58	0.69	2.31%	29.81	30.64	8822	2676	1.30%
2026-03-05	30.20	29.89	-0.01	-0.03%	29.83	30.35	7604	2285	1.12%
2026-03-04	29.70	29.90	0.12	0.40%	29.50	30.01	9446	2807	1.39%
2026-03-03	30.38	29.78	-0.60	-1.97%	29.71	30.79	13589	4099	2.00%
2026-03-02	31.39	30.38	-1.25	-3.95%	30.20	31.39	16330	5009	2.40%
2026-02-27	31.90	31.63	-0.39	-1.22%	31.48	32.09	10569	3341	1.55%
2026-02-26	31.87	32.02	0.15	0.47%	31.73	32.30	8524	2725	1.25%
2026-02-25	31.84	31.87	0.05	0.16%	31.80	32.19	8287	2651	1.22%
2026-02-24	31.73	31.82	0.32	1.02%	31.55	31.99	8445	2684	1.24%
2026-02-13	31.51	31.50	-0.14	-0.44%	31.39	31.93	7578	2401	1.11%
2026-02-12	32.39	31.64	-0.39	-1.22%	31.50	32.39	9196	2922	1.35%
2026-02-11	32.06	32.03	-0.06	-0.19%	31.76	32.45	7965	2550	1.17%
2026-02-10	32.53	32.09	-0.52	-1.59%	32.09	32.71	11297	3654	1.66%
2026-02-09	32.60	32.61	0.30	0.93%	32.32	32.68	11543	3755	1.69%
2026-02-06	32.48	32.31	-0.09	-0.28%	32.00	32.85	13685	4443	2.01%
2026-02-05	33.21	32.40	-0.81	-2.44%	32.28	33.44	20298	6647	2.98%
2026-02-04	33.50	33.21	-0.21	-0.63%	32.81	33.94	27364	9170	4.02%
2026-02-03	32.79	33.42	0.83	2.55%	32.60	34.20	26366	8850	3.87%
2026-02-02	33.75	32.59	-1.41	-4.15%	32.50	33.75	29771	9847	4.37%
2026-01-30	32.70	34.00	1.05	3.19%	32.70	34.50	46592	15702	6.84%
2026-01-29	32.15	32.95	0.55	1.70%	32.01	33.25	30717	10094	4.51%
2026-01-28	32.11	32.40	0.29	0.90%	31.95	32.99	27242	8860	4.00%
2026-01-27	32.45	32.11	-0.14	-0.43%	31.56	32.45	18866	6050	2.77%
2026-01-26	31.90	32.25	0.18	0.56%	31.75	32.64	17029	5471	2.50%
2026-01-23	32.05	32.07	0.07	0.22%	31.88	32.10	10601	3392	1.56%
2026-01-22	31.84	32.00	0.01	0.03%	31.69	32.14	14041	4478	2.06%
2026-01-21	31.59	31.99	0.01	0.03%	31.30	32.06	14149	4483	2.08%
2026-01-20	32.11	31.98	-0.14	-0.44%	31.80	32.41	14685	4706	2.16%
2026-01-19	31.48	32.12	0.55	1.74%	31.47	32.18	21425	6830	3.15%
2026-01-16	31.90	31.57	-0.23	-0.72%	31.43	31.90	15299	4832	2.25%
2026-01-15	31.34	31.80	0.55	1.76%	31.22	31.93	23567	7467	3.46%
2026-01-14	31.16	31.25	0.01	0.03%	30.89	31.57	17918	5607	2.63%
2026-01-13	31.43	31.24	-0.13	-0.41%	31.02	31.63	15289	4798	2.24%
2026-01-12	31.05	31.37	0.34	1.10%	30.86	31.44	20914	6527	3.07%
2026-01-09	31.10	31.03	-0.07	-0.23%	30.77	31.17	12543	3883	1.84%
2026-01-08	30.88	31.10	0.17	0.55%	30.80	31.13	12962	4013	1.90%
2026-01-07	31.10	30.93	-0.10	-0.32%	30.80	31.19	10766	3332	1.58%
2026-01-06	30.91	31.03	0.13	0.42%	30.78	31.05	12113	3745	1.78%
2026-01-05	30.90	30.90	-0.02	-0.06%	30.66	31.00	15498	4785	2.28%