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
2025-10-31	32.16	32.67	0.65	2.03%	32.05	32.76	10128	3299	3.90%
2025-10-30	32.37	32.02	-0.38	-1.17%	32.00	32.48	8016	2584	3.08%
2025-10-29	32.66	32.40	-0.26	-0.80%	32.11	32.73	8383	2705	3.22%
2025-10-28	32.83	32.66	-0.13	-0.40%	32.51	32.90	5696	1862	2.19%
2025-10-27	32.91	32.79	0.04	0.12%	32.61	33.03	7337	2404	2.82%
2025-10-24	32.90	32.75	-0.13	-0.40%	32.52	32.91	8478	2773	3.26%
2025-10-23	32.15	32.88	0.71	2.21%	32.06	32.94	17786	5820	6.84%
2025-10-22	32.00	32.17	0.01	0.03%	31.96	32.34	6504	2094	2.50%
2025-10-21	31.78	32.16	0.44	1.39%	31.51	32.17	6933	2215	2.67%
2025-10-20	31.75	31.72	0.17	0.54%	31.61	31.88	5606	1778	2.16%
2025-10-17	31.91	31.55	-0.49	-1.53%	31.53	32.25	7986	2548	3.07%
2025-10-16	32.36	32.04	-0.25	-0.77%	31.99	32.55	7406	2384	2.85%
2025-10-15	32.20	32.29	0.15	0.47%	31.90	32.35	6369	2051	2.45%
2025-10-14	32.70	32.14	-0.54	-1.65%	32.04	32.88	9203	2983	3.54%
2025-10-13	32.38	32.68	-0.27	-0.82%	31.71	32.75	9865	3200	3.79%
2025-10-10	33.00	32.95	0.03	0.09%	32.76	33.18	7333	2419	2.82%
2025-10-09	33.21	32.92	-0.13	-0.39%	32.80	33.25	10628	3501	4.09%
2025-09-30	33.32	33.05	-0.11	-0.33%	33.03	33.32	6679	2213	2.57%
2025-09-29	33.13	33.16	0.02	0.06%	32.68	33.38	7759	2566	2.98%
2025-09-26	33.55	33.14	-0.19	-0.57%	32.86	33.55	7857	2604	3.02%
2025-09-25	33.74	33.33	-0.36	-1.07%	33.33	34.03	10741	3612	4.13%
2025-09-24	33.13	33.69	0.44	1.32%	32.86	33.94	13170	4420	5.07%
2025-09-23	34.20	33.25	-0.84	-2.46%	32.37	34.20	20775	6856	7.99%
2025-09-22	34.54	34.09	-0.47	-1.36%	33.91	34.54	11657	3984	4.48%
2025-09-19	34.18	34.56	0.27	0.79%	34.12	34.75	14709	5077	5.66%
2025-09-18	35.19	34.29	-0.80	-2.28%	34.01	35.26	24165	8386	9.29%
2025-09-17	34.65	35.09	0.44	1.27%	34.47	35.99	33122	11731	12.74%
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%