蓝特光学 (688127) - 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	32.00	32.09	0.18	0.56%	31.68	32.85	56389	18194	1.40%
2025-10-30	32.48	31.91	-0.57	-1.75%	31.48	32.48	74310	23721	1.84%
2025-10-29	32.84	32.48	-0.08	-0.25%	31.77	32.92	61090	19676	1.51%
2025-10-28	33.00	32.56	-0.28	-0.85%	32.23	33.19	82322	26937	2.04%
2025-10-27	33.34	32.84	0.97	3.04%	32.41	33.75	167219	55286	4.15%
2025-10-24	30.58	31.87	1.43	4.70%	30.58	31.99	59734	18750	1.48%
2025-10-23	30.61	30.44	-0.17	-0.56%	29.68	30.88	43615	13133	1.08%
2025-10-22	30.77	30.61	-0.15	-0.49%	30.31	30.85	30123	9210	0.75%
2025-10-21	29.70	30.76	1.44	4.91%	29.31	31.48	74714	23001	1.85%
2025-10-20	29.06	29.32	0.77	2.70%	28.83	29.98	50950	15008	1.26%
2025-10-17	29.61	28.55	-1.05	-3.55%	28.40	30.35	76003	22169	1.89%
2025-10-16	29.89	29.60	-0.11	-0.37%	29.45	30.75	72638	21825	1.80%
2025-10-15	30.35	29.71	-0.64	-2.11%	29.56	30.51	99971	29968	2.48%
2025-10-14	32.00	30.35	-1.31	-4.14%	30.26	32.46	86941	27083	2.16%
2025-10-13	31.25	31.66	-1.67	-5.01%	30.80	32.04	95145	29859	2.36%
2025-10-10	34.10	33.33	-1.09	-3.17%	32.86	34.21	74150	24734	1.84%
2025-10-09	32.99	34.42	1.99	6.14%	32.63	35.10	109527	37648	2.72%
2025-09-30	32.58	32.43	-0.25	-0.76%	32.16	32.95	51757	16787	1.28%
2025-09-29	32.71	32.68	0.34	1.05%	31.99	33.08	59918	19490	1.49%
2025-09-26	33.65	32.34	-1.46	-4.32%	31.80	33.66	97923	31822	2.43%
2025-09-25	33.40	33.80	0.42	1.26%	32.93	34.20	88690	29799	2.20%
2025-09-24	32.00	33.38	1.38	4.31%	31.51	33.38	76526	24990	1.90%
2025-09-23	33.20	32.00	-0.86	-2.62%	30.99	33.20	87603	27769	2.17%
2025-09-22	32.10	32.86	1.15	3.63%	32.10	33.59	105842	34922	2.63%
2025-09-19	31.36	31.71	0.09	0.28%	31.36	32.53	65369	20895	1.62%
2025-09-18	32.05	31.62	-0.30	-0.94%	31.32	33.00	87476	28192	2.17%
2025-09-17	31.17	31.92	0.76	2.44%	30.80	32.28	73970	23535	1.83%
2025-09-16	31.35	31.16	-0.06	-0.19%	30.10	31.66	99887	30797	2.48%
2025-09-15	32.05	31.22	-0.87	-2.71%	31.18	32.61	83582	26560	2.07%
2025-09-12	32.00	32.09	-0.05	-0.16%	31.50	32.20	67053	21404	1.66%
2025-09-11	31.37	32.14	0.73	2.32%	30.93	32.22	85515	27060	2.12%
2025-09-10	31.38	31.41	0.05	0.16%	30.77	32.10	72376	22837	1.80%
2025-09-09	32.70	31.36	-1.34	-4.10%	31.16	32.73	65625	20902	1.63%
2025-09-08	32.46	32.70	0.31	0.96%	31.95	33.36	91616	29810	2.27%
2025-09-05	31.60	32.39	0.40	1.25%	31.31	32.75	67303	21701	1.67%
2025-09-04	32.00	31.99	-0.02	-0.06%	31.01	32.87	84089	26681	2.09%
2025-09-03	32.22	32.01	-0.33	-1.02%	31.59	32.74	65379	21046	1.62%
2025-09-02	33.70	32.34	-1.58	-4.66%	31.50	34.45	118039	38124	2.93%
2025-09-01	34.49	33.92	-0.67	-1.94%	32.35	34.96	146618	49184	3.64%
2025-08-29	33.69	34.59	0.99	2.95%	32.90	34.68	103581	34918	2.57%
2025-08-28	32.72	33.60	0.63	1.91%	32.52	33.97	105885	35213	2.63%
2025-08-27	34.24	32.97	-1.30	-3.79%	32.90	35.10	119073	40504	2.95%
2025-08-26	32.11	34.27	1.87	5.77%	32.03	35.40	188985	63958	4.69%
2025-08-25	32.59	32.40	0.11	0.34%	31.81	33.15	128673	41741	3.19%
2025-08-22	32.30	32.29	-0.96	-2.89%	31.42	33.09	156607	50464	3.88%
2025-08-21	32.88	33.25	0.37	1.13%	32.10	34.38	132174	44010	3.28%
2025-08-20	32.00	32.88	0.86	2.69%	31.40	33.85	120537	39340	2.99%
2025-08-19	31.94	32.02	-0.34	-1.05%	31.70	33.48	84177	27267	2.09%
2025-08-18	30.37	32.36	2.12	7.01%	29.89	32.49	124256	39347	3.08%
2025-08-15	29.71	30.24	0.44	1.48%	29.70	30.35	55711	16755	1.38%
2025-08-14	30.78	29.80	-0.92	-2.99%	29.73	30.85	71672	21519	1.78%
2025-08-13	29.99	30.72	0.69	2.30%	29.62	30.88	107784	32947	2.67%
2025-08-12	28.08	30.03	2.01	7.17%	28.04	30.51	149392	43883	3.71%
2025-08-11	27.95	28.02	-0.08	-0.28%	27.82	28.46	69390	19479	1.72%
2025-08-08	27.79	28.10	0.28	1.01%	27.63	28.88	99163	27940	2.46%
2025-08-07	27.55	27.82	0.46	1.68%	27.55	29.49	144580	41166	3.59%
2025-08-06	26.96	27.36	0.39	1.45%	26.67	27.61	53553	14565	1.33%
2025-08-05	27.50	26.97	-0.38	-1.39%	26.86	27.51	54076	14608	1.34%
2025-08-04	27.09	27.35	-0.08	-0.29%	26.92	27.63	55828	15167	1.38%
2025-08-01	27.35	27.43	0.08	0.29%	27.18	28.01	64741	17853	1.61%
2025-07-31	27.81	27.35	-0.53	-1.90%	27.09	28.20	75956	21039	1.88%
2025-07-30	27.71	27.88	-0.05	-0.18%	27.31	28.07	53521	14838	1.33%
2025-07-29	27.80	27.93	0.18	0.65%	27.61	29.18	53691	15008	1.33%
2025-07-28	28.00	27.75	-0.22	-0.79%	27.61	28.28	45310	12599	1.12%
2025-07-25	27.14	27.97	0.76	2.79%	27.04	28.50	83634	23423	2.07%
2025-07-24	27.02	27.21	0.27	1.00%	26.70	27.46	58977	15954	1.46%