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
2026-06-22	25.03	25.70	0.81	3.25%	24.31	25.75	14697	3710	2.16%
2026-06-18	24.63	24.89	0.02	0.08%	24.40	25.10	9559	2367	1.40%
2026-06-17	25.52	24.87	-0.65	-2.55%	24.71	25.58	9366	2336	1.38%
2026-06-16	25.03	25.52	0.41	1.63%	24.51	25.60	12468	3136	1.83%
2026-06-15	25.23	25.11	0.18	0.72%	24.91	25.95	10745	2724	1.58%
2026-06-12	25.70	25.14	-0.10	-0.40%	25.05	25.75	10324	2630	1.52%
2026-06-11	25.72	25.24	-0.60	-2.32%	24.71	25.86	9949	2502	1.46%
2026-06-10	25.48	25.84	0.36	1.41%	25.27	25.94	10848	2781	1.59%
2026-06-09	25.19	25.48	0.49	1.96%	24.80	25.87	12450	3161	1.83%
2026-06-08	25.80	24.99	-1.45	-5.48%	24.72	26.17	15064	3818	2.21%
2026-06-05	25.79	26.44	0.66	2.56%	25.11	27.48	20444	5402	3.00%
2026-06-04	26.30	25.78	-0.55	-2.09%	25.44	26.58	10684	2746	1.57%
2026-06-03	26.57	26.33	-0.24	-0.90%	26.03	26.83	8417	2209	1.24%
2026-06-02	27.07	26.57	-0.34	-1.26%	26.39	27.78	13720	3688	2.01%
2026-06-01	25.45	26.91	1.39	5.45%	25.40	28.25	21333	5790	3.13%
2026-05-29	26.60	25.52	-0.75	-2.85%	25.37	26.60	11121	2865	1.63%
2026-05-28	26.13	26.27	0.12	0.46%	25.48	26.40	11643	3028	1.71%
2026-05-27	26.96	26.15	-1.07	-3.93%	25.96	27.30	12539	3297	1.84%
2026-05-26	27.96	27.22	-0.77	-2.75%	26.70	27.98	11768	3193	1.73%
2026-05-25	28.62	27.99	-0.63	-2.20%	27.68	28.71	12700	3564	1.86%
2026-05-22	28.10	28.62	0.53	1.89%	27.80	28.93	13012	3680	1.91%
2026-05-21	29.53	28.09	-1.42	-4.81%	28.03	29.76	18708	5403	2.75%
2026-05-20	28.89	29.51	0.63	2.18%	28.77	29.63	12970	3791	1.90%
2026-05-19	28.83	28.88	0.11	0.38%	28.44	29.07	8410	2417	1.23%
2026-05-18	28.90	28.77	0.03	0.10%	28.22	28.90	9951	2835	1.46%
2026-05-15	28.82	28.74	-0.30	-1.03%	28.58	29.37	11039	3194	1.62%
2026-05-14	29.59	29.04	-0.49	-1.66%	28.80	29.59	12408	3616	1.82%
2026-05-13	29.17	29.53	0.46	1.58%	29.00	29.87	14984	4423	2.20%
2026-05-12	30.60	29.07	-1.78	-5.77%	28.95	30.80	23049	6808	3.38%
2026-05-11	30.17	30.85	0.67	2.22%	29.90	31.00	22872	6981	3.36%
2026-05-08	30.01	30.18	0.10	0.33%	29.66	30.20	15916	4769	2.34%
2026-05-07	30.39	30.08	-0.30	-0.99%	29.80	30.73	15457	4652	2.27%
2026-05-06	30.51	30.38	-0.08	-0.26%	30.23	30.76	12638	3836	1.86%
2026-04-30	30.75	30.46	-0.43	-1.39%	30.28	31.00	11414	3485	1.68%
2026-04-29	31.45	30.89	-0.72	-2.28%	30.80	31.60	15560	4834	2.28%
2026-04-28	31.36	31.61	0.15	0.48%	31.20	32.48	31164	9873	4.58%
2026-04-27	30.35	31.46	1.39	4.62%	30.22	31.96	39985	12552	5.87%
2026-04-24	28.35	30.07	1.59	5.58%	28.21	30.55	39567	11795	5.81%
2026-04-23	28.97	28.48	-0.40	-1.39%	28.20	28.97	7028	2002	1.03%
2026-04-22	29.59	28.88	-0.77	-2.60%	28.77	29.59	9674	2817	1.42%
2026-04-21	29.71	29.65	0.15	0.51%	29.18	29.73	6651	1959	0.98%
2026-04-20	29.27	29.50	0.23	0.79%	28.81	29.59	11495	3365	1.69%
2026-04-17	29.08	29.27	0.67	2.34%	28.63	29.96	14846	4357	2.18%
2026-04-16	27.96	28.60	0.64	2.29%	27.74	28.66	10848	3066	1.59%
2026-04-15	28.11	27.96	-0.06	-0.21%	27.91	28.16	4527	1269	0.66%
2026-04-14	28.05	28.02	0.13	0.47%	27.76	28.10	4821	1346	0.71%
2026-04-13	28.03	27.89	-0.16	-0.57%	27.74	28.10	5098	1422	0.75%
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%