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
2026-04-30	72.67	76.80	5.80	8.17%	72.67	78.78	148821	113894	3.67%
2026-04-29	68.95	71.00	2.31	3.36%	67.60	71.00	82845	57805	2.04%
2026-04-28	69.00	68.69	-0.62	-0.89%	68.00	70.08	52903	36453	1.30%
2026-04-27	68.40	69.31	1.01	1.48%	68.39	70.90	58636	40912	1.44%
2026-04-24	69.50	68.30	-1.17	-1.68%	67.01	70.20	74247	50825	1.83%
2026-04-23	74.51	69.47	-4.68	-6.31%	68.10	74.86	130611	91984	3.22%
2026-04-22	71.06	74.15	2.69	3.76%	70.50	75.48	94490	69510	2.33%
2026-04-21	70.00	71.46	0.79	1.12%	69.69	73.37	81052	57904	2.00%
2026-04-20	70.09	70.67	0.99	1.42%	68.08	71.38	76039	53395	1.87%
2026-04-17	69.58	69.68	0.32	0.46%	68.63	70.77	70953	49272	1.75%
2026-04-16	64.48	69.36	4.28	6.58%	64.46	69.69	108608	73555	2.68%
2026-04-15	66.50	65.08	-1.35	-2.03%	64.60	67.43	91923	60760	2.26%
2026-04-14	67.68	66.43	-0.73	-1.09%	66.31	68.09	86540	58076	2.13%
2026-04-13	68.99	67.16	-0.99	-1.45%	66.66	69.88	76039	51425	1.87%
2026-04-10	67.02	68.15	0.80	1.19%	66.03	69.18	98240	66279	2.42%
2026-04-09	65.36	67.35	1.70	2.59%	64.76	70.51	113711	77625	2.80%
2026-04-08	64.20	65.65	3.41	5.48%	62.66	65.96	121442	78829	2.99%
2026-04-07	62.00	62.24	-0.01	-0.02%	61.50	65.88	100691	63469	2.48%
2026-04-03	59.48	62.25	3.73	6.37%	59.02	63.73	131352	81267	3.24%
2026-04-02	57.54	58.52	0.71	1.23%	57.17	60.61	99806	59158	2.46%
2026-04-01	58.30	57.81	0.98	1.72%	57.03	58.78	75906	43889	1.87%
2026-03-31	57.20	56.83	-0.65	-1.13%	55.96	58.05	68700	39107	1.69%
2026-03-30	56.58	57.48	-0.45	-0.78%	55.00	58.16	103894	58573	2.56%
2026-03-27	56.82	57.93	0.11	0.19%	55.35	59.00	133620	76179	3.29%
2026-03-26	60.16	57.82	-2.54	-4.21%	57.05	60.22	119204	69644	2.94%
2026-03-25	60.88	60.36	0.20	0.33%	59.58	62.94	92481	56741	2.28%
2026-03-24	59.31	60.16	2.12	3.65%	56.65	60.32	106182	62401	2.62%
2026-03-23	59.12	58.04	-2.00	-3.33%	57.21	59.95	107705	63278	2.65%
2026-03-20	57.60	60.04	3.51	6.21%	57.60	62.10	181398	109763	4.47%
2026-03-19	56.00	56.53	0.10	0.18%	55.60	58.50	100885	57588	2.49%
2026-03-18	55.12	56.43	1.31	2.38%	55.12	57.36	77413	43572	1.91%
2026-03-17	58.05	55.12	-2.73	-4.72%	54.70	58.05	111462	62095	2.75%
2026-03-16	57.98	57.85	-0.68	-1.16%	56.32	58.82	121195	69369	2.99%
2026-03-13	63.63	58.53	-5.71	-8.89%	58.52	64.00	209989	126324	5.17%
2026-03-12	63.41	64.24	0.64	1.01%	62.50	65.18	101610	64684	2.50%
2026-03-11	64.06	63.60	-1.33	-2.05%	63.10	65.90	120820	77546	2.98%
2026-03-10	57.97	64.93	7.80	13.65%	57.53	65.50	178423	111087	4.40%
2026-03-09	54.00	57.13	0.73	1.29%	53.30	57.50	136121	74991	3.35%
2026-03-06	54.94	56.40	-0.48	-0.84%	53.03	57.80	125994	69995	3.10%
2026-03-05	53.43	56.88	5.15	9.96%	53.00	60.00	168228	95860	4.14%
2026-03-04	52.00	51.73	-0.80	-1.52%	51.08	54.60	85273	44829	2.10%
2026-03-03	52.82	52.53	-0.82	-1.54%	52.25	55.08	125998	67142	3.10%
2026-03-02	52.52	53.35	-0.39	-0.73%	52.00	54.20	92617	49167	2.28%
2026-02-27	50.15	53.74	2.94	5.79%	50.15	53.99	110254	57855	2.72%
2026-02-26	50.70	50.80	0.77	1.54%	48.97	51.93	81725	41453	2.01%
2026-02-25	48.79	50.03	1.49	3.07%	47.77	51.50	85382	42298	2.10%
2026-02-24	49.01	48.54	0.11	0.23%	47.75	49.60	57657	28126	1.42%
2026-02-13	49.32	48.43	-0.97	-1.96%	48.30	49.71	54328	26520	1.34%
2026-02-12	48.74	49.40	1.14	2.36%	48.09	49.78	59723	29308	1.47%
2026-02-11	48.90	48.26	-0.24	-0.49%	48.02	49.50	55658	27052	1.37%
2026-02-10	50.80	48.50	-1.81	-3.60%	48.46	51.25	88184	43242	2.17%
2026-02-09	48.49	50.31	2.59	5.43%	47.50	52.15	149150	74963	3.67%
2026-02-06	47.33	47.72	-0.35	-0.73%	46.20	48.92	101187	48127	2.49%
2026-02-05	48.00	48.07	-0.89	-1.82%	47.45	50.19	105437	51018	2.60%
2026-02-04	48.50	48.96	-0.55	-1.11%	48.25	51.90	106635	52372	2.63%
2026-02-03	44.04	49.51	6.10	14.05%	44.04	50.00	174428	82547	4.30%
2026-02-02	45.99	43.41	-2.54	-5.53%	43.40	45.99	75508	33406	1.86%
2026-01-30	44.32	45.95	1.15	2.57%	43.93	46.40	77779	35227	1.92%
2026-01-29	46.98	44.80	-2.34	-4.96%	44.55	47.49	112717	51585	2.78%
2026-01-28	47.36	47.14	-1.13	-2.34%	45.75	48.02	156884	73049	3.87%
2026-01-27	45.53	48.27	4.85	11.17%	44.01	48.85	195122	91550	4.81%
2026-01-26	44.72	43.42	-1.35	-3.02%	42.95	45.47	75507	33026	1.86%