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
2025-09-16	34.16	34.65	0.35	1.02%	34.16	34.69	15322	5280	5.89%
2025-09-15	34.25	34.30	-0.05	-0.15%	34.14	34.48	9650	3307	3.71%
2025-09-12	34.60	34.35	-0.25	-0.72%	34.27	34.60	11301	3888	4.35%
2025-09-11	34.33	34.60	0.27	0.79%	34.03	34.60	13319	4576	5.12%
2025-09-10	34.42	34.33	-0.13	-0.38%	34.20	34.70	9682	3334	3.72%
2025-09-09	34.96	34.46	-0.56	-1.60%	34.33	34.96	13924	4819	5.36%
2025-09-08	34.84	35.02	0.28	0.81%	34.47	35.10	18024	6284	6.93%
2025-09-05	34.80	34.74	0.16	0.46%	34.40	35.14	27274	9499	10.49%
2025-09-04	33.87	34.58	0.59	1.74%	33.80	34.60	20418	6979	7.85%
2025-09-03	34.63	33.99	-0.64	-1.85%	33.69	34.70	17949	6117	6.90%
2025-09-02	34.71	34.63	-0.10	-0.29%	33.70	35.07	22986	7875	8.84%
2025-09-01	34.23	34.73	0.51	1.49%	34.23	35.03	20545	7130	7.90%
2025-08-29	34.43	34.22	-0.60	-1.72%	34.10	34.70	19929	6840	7.66%
2025-08-28	35.00	34.82	-0.12	-0.34%	33.55	35.32	29127	10047	11.20%
2025-08-27	36.00	34.94	-1.23	-3.40%	34.90	36.31	28366	10110	10.91%
2025-08-26	36.01	36.17	0.17	0.47%	35.72	36.36	21394	7734	8.23%
2025-08-25	36.25	36.00	-0.12	-0.33%	35.81	36.50	25812	9302	9.93%
2025-08-22	36.46	36.12	-0.18	-0.50%	35.94	36.59	30196	10924	11.61%
2025-08-21	35.68	36.30	0.62	1.74%	35.40	37.39	59008	21536	22.70%
2025-08-20	35.48	35.68	0.19	0.54%	35.22	35.80	21802	7763	8.39%
2025-08-19	35.39	35.49	0.12	0.34%	35.15	35.63	22137	7830	8.51%
2025-08-18	34.69	35.37	0.73	2.11%	34.65	35.55	26520	9356	10.20%
2025-08-15	34.01	34.64	0.54	1.58%	34.01	34.77	14055	4843	5.41%
2025-08-14	35.22	34.10	-1.07	-3.04%	34.10	35.22	21690	7514	8.34%
2025-08-13	35.39	35.17	-0.14	-0.40%	35.06	35.41	13396	4716	5.15%
2025-08-12	35.30	35.31	0.00	0.00%	35.01	35.47	11826	4165	4.55%
2025-08-11	34.83	35.31	0.51	1.47%	34.83	35.42	17093	6024	6.57%
2025-08-08	35.22	34.80	-0.40	-1.14%	34.69	35.22	14016	4885	5.39%
2025-08-07	35.43	35.20	-0.23	-0.65%	35.08	35.76	19753	6982	7.60%
2025-08-06	34.69	35.43	0.57	1.64%	34.67	35.65	34187	12072	13.15%
2025-08-05	34.52	34.86	0.42	1.22%	34.46	34.89	21119	7314	8.12%
2025-08-04	34.01	34.44	0.23	0.67%	33.86	34.55	12788	4383	4.92%
2025-08-01	34.14	34.21	-0.13	-0.38%	33.99	34.40	14153	4838	5.44%
2025-07-31	35.23	34.34	-0.59	-1.69%	34.19	35.74	32914	11503	12.66%
2025-07-30	34.42	34.93	0.38	1.10%	33.89	34.95	23428	8065	9.01%
2025-07-29	34.89	34.55	-0.34	-0.97%	34.06	34.93	19873	6840	7.64%
2025-07-28	35.26	34.89	-0.36	-1.02%	34.75	35.36	20510	7167	7.89%
2025-07-25	35.00	35.25	0.19	0.54%	34.89	35.30	24383	8568	9.38%
2025-07-24	34.83	35.06	0.57	1.65%	34.50	35.07	24963	8684	9.60%
2025-07-23	34.55	34.49	-0.17	-0.49%	34.40	35.11	24592	8523	9.46%
2025-07-22	34.86	34.66	-0.21	-0.60%	34.53	35.03	16152	5603	6.21%
2025-07-21	34.61	34.87	0.25	0.72%	34.44	34.95	17100	5945	6.58%
2025-07-18	34.66	34.62	0.02	0.06%	34.35	34.93	19980	6914	7.68%
2025-07-17	34.42	34.60	0.21	0.61%	34.25	34.60	14564	5015	5.60%
2025-07-16	34.73	34.39	-0.31	-0.89%	34.25	34.88	17603	6065	6.77%
2025-07-15	35.26	34.70	-0.67	-1.89%	34.28	35.26	28726	9962	11.05%
2025-07-14	34.40	35.37	1.02	2.97%	34.40	36.58	46818	16648	18.01%
2025-07-11	34.50	34.35	-0.39	-1.12%	34.22	34.90	17019	5861	6.55%
2025-07-10	34.28	34.74	0.46	1.34%	34.12	35.03	21935	7584	8.44%
2025-07-09	34.64	34.28	-0.42	-1.21%	34.22	34.85	14665	5051	5.64%
2025-07-08	34.14	34.70	0.60	1.76%	34.00	34.85	20966	7245	8.06%
2025-07-07	33.78	34.10	0.17	0.50%	33.72	34.35	9723	3319	3.74%
2025-07-04	34.65	33.93	-0.30	-0.88%	33.85	34.84	16625	5678	6.39%
2025-07-03	34.60	34.23	-0.31	-0.90%	34.11	34.65	14098	4839	5.42%
2025-07-02	34.31	34.54	0.35	1.02%	34.10	34.85	19318	6645	7.43%
2025-07-01	34.48	34.19	-0.11	-0.32%	33.74	34.48	12584	4287	4.84%
2025-06-30	33.88	34.30	0.41	1.21%	33.88	34.43	15836	5416	6.09%
2025-06-27	33.66	33.89	0.31	0.92%	33.66	34.15	13198	4475	5.08%
2025-06-26	33.74	33.58	-0.17	-0.50%	33.49	34.30	14285	4842	5.49%
2025-06-25	33.51	33.75	0.18	0.54%	33.39	33.85	14689	4938	5.65%
2025-06-24	32.75	33.57	0.87	2.66%	32.60	33.86	15968	5336	6.14%
2025-06-23	32.00	32.70	0.43	1.33%	31.85	32.98	12987	4237	5.00%
2025-06-20	32.60	32.27	-0.60	-1.83%	32.18	33.34	19176	6268	7.38%
2025-06-19	34.00	32.87	-1.26	-3.69%	32.84	34.27	16022	5366	6.50%
2025-06-18	34.25	34.13	-0.36	-1.04%	33.80	34.45	11775	4012	4.78%
2025-06-17	34.91	34.49	-0.42	-1.20%	34.35	35.03	15497	5360	6.29%
2025-06-16	34.80	34.91	-0.21	-0.60%	34.80	35.48	19949	7003	8.09%
2025-06-13	34.95	35.12	-0.15	-0.43%	34.06	36.00	34950	12215	14.18%
2025-06-12	34.02	35.27	1.26	3.70%	33.60	35.47	36364	12737	14.75%
2025-06-11	33.83	34.01	0.18	0.53%	33.80	34.71	15138	5179	6.14%
2025-06-10	34.38	33.83	-0.57	-1.66%	33.22	34.53	17888	6058	7.26%
2025-06-09	34.11	34.40	0.29	0.85%	33.88	34.55	16608	5698	6.74%