致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 05:23:07 休市中

蓝特光学 (688127) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 21.10 19.97 -0.86 -4.13% 19.41 21.80 151939 30653 3.77%
2025-04-07 23.00 20.83 -4.87 -18.95% 20.56 23.06 164119 35614 4.07%
2025-04-03 28.60 25.70 -3.43 -11.77% 24.90 28.95 168876 44281 4.19%
2025-04-02 28.60 29.13 0.73 2.57% 28.49 29.54 51676 15089 1.28%
2025-04-01 28.60 28.40 0.22 0.78% 28.25 29.74 71290 20726 1.77%
2025-03-31 27.47 28.18 0.38 1.37% 27.02 28.33 47101 13085 1.17%
2025-03-28 27.75 27.80 0.01 0.04% 27.46 28.30 35739 9920 0.89%
2025-03-27 26.98 27.79 0.79 2.93% 26.40 28.48 55010 15283 1.36%
2025-03-26 26.49 27.00 0.40 1.50% 26.49 27.50 37884 10275 0.94%
2025-03-25 27.18 26.60 -0.58 -2.13% 26.44 27.58 31999 8553 0.79%
2025-03-24 27.15 27.18 0.03 0.11% 26.60 27.59 39805 10790 0.99%
2025-03-21 28.30 27.15 -1.65 -5.73% 27.00 28.45 74115 20394 1.84%
2025-03-20 27.06 28.80 1.75 6.47% 26.71 29.21 87943 24745 2.18%
2025-03-19 27.24 27.05 -0.23 -0.84% 26.74 27.24 30818 8308 0.76%
2025-03-18 27.80 27.28 0.17 0.63% 27.21 27.88 34108 9379 0.85%
2025-03-17 27.37 27.11 -0.25 -0.91% 27.05 27.77 29777 8117 0.74%
2025-03-14 26.30 27.36 1.06 4.03% 26.19 27.60 61197 16535 1.52%
2025-03-13 27.84 26.30 -1.60 -5.73% 26.24 28.02 86121 23084 2.14%
2025-03-12 28.90 27.90 -0.01 -0.04% 27.88 30.00 59031 16817 1.46%
2025-03-11 27.72 27.91 -0.37 -1.31% 27.61 28.25 39755 11090 0.99%
2025-03-10 28.69 28.28 -0.40 -1.39% 27.86 28.87 52829 14900 1.31%
2025-03-07 28.66 28.68 -0.12 -0.42% 28.25 29.00 48750 13920 1.21%
2025-03-06 29.00 28.80 0.69 2.45% 28.25 29.16 65642 18814 1.63%
2025-03-05 28.28 28.11 -0.12 -0.43% 27.85 28.68 49542 13946 1.23%
2025-03-04 26.88 28.23 1.00 3.67% 26.88 28.46 69931 19585 1.73%
2025-03-03 27.04 27.23 0.08 0.29% 26.72 27.99 60491 16558 1.50%
2025-02-28 28.65 27.15 -1.70 -5.89% 27.00 28.72 94558 26032 2.35%
2025-02-27 29.70 28.85 -0.63 -2.14% 28.30 29.70 77848 22420 1.93%
2025-02-26 29.62 29.48 -0.12 -0.41% 28.85 29.87 72000 21126 1.79%
2025-02-25 29.04 29.60 -0.96 -3.14% 27.88 30.70 158853 46405 3.94%
2025-02-24 31.30 30.56 -0.84 -2.68% 30.29 31.66 64097 19760 1.59%
2025-02-21 32.20 31.40 -0.78 -2.42% 30.68 32.26 101402 31748 2.51%
2025-02-20 30.89 32.18 1.80 5.92% 30.65 32.48 97476 30891 2.42%
2025-02-19 29.10 30.38 1.10 3.76% 29.05 30.65 76718 23146 1.90%
2025-02-18 29.00 29.28 0.15 0.51% 28.90 29.95 68454 20173 1.70%
2025-02-17 29.80 29.13 -0.47 -1.59% 28.60 30.00 82453 24086 2.05%
2025-02-14 30.40 29.60 -0.91 -2.98% 29.30 30.90 69406 20769 1.72%
2025-02-13 31.59 30.51 -1.27 -4.00% 30.28 31.90 85728 26586 2.13%
2025-02-12 30.18 31.78 1.46 4.82% 29.70 31.80 87381 26992 2.17%
2025-02-11 30.02 30.32 0.34 1.13% 29.38 30.69 87518 26381 2.17%
2025-02-10 29.28 29.98 1.04 3.59% 28.08 30.19 108746 31628 2.70%
2025-02-07 28.90 28.94 0.53 1.87% 28.40 30.00 98479 28900 2.44%
2025-02-06 26.49 28.41 1.64 6.13% 26.40 28.55 79824 22195 1.98%
2025-02-05 27.41 26.77 -0.42 -1.54% 26.53 27.56 55332 14871 1.37%
2025-01-27 27.57 27.19 -0.46 -1.66% 27.05 27.93 55699 15290 1.38%
2025-01-24 26.20 27.65 1.22 4.62% 26.20 27.75 116073 31454 2.88%
2025-01-23 28.00 26.43 -2.07 -7.26% 25.88 28.30 157039 41892 3.89%
2025-01-22 28.58 28.50 -0.48 -1.66% 28.20 28.98 81106 23115 2.01%
2025-01-21 27.34 28.98 1.65 6.04% 27.21 29.30 146168 41755 3.63%
2025-01-20 25.95 27.33 1.77 6.92% 25.60 27.66 123765 33087 3.07%
2025-01-17 24.98 25.56 0.60 2.40% 24.71 25.90 75024 19050 1.86%
2025-01-16 25.28 24.96 0.05 0.20% 24.61 25.98 99911 25165 2.48%
2025-01-15 25.49 24.91 -0.69 -2.70% 24.68 25.60 51599 12899 1.28%
2025-01-14 23.98 25.60 1.62 6.76% 23.65 25.61 89627 22225 2.22%
2025-01-13 23.64 23.98 0.20 0.84% 22.76 24.11 76053 17872 1.89%
2025-01-10 24.00 23.78 -0.64 -2.62% 23.70 25.06 92883 22598 2.30%
2025-01-09 23.99 24.42 0.32 1.33% 23.61 25.21 98405 24350 2.44%
2025-01-08 25.53 24.10 -1.42 -5.56% 23.42 25.53 161351 39059 4.00%
2025-01-07 25.06 25.52 0.60 2.41% 25.00 25.85 79429 20192 1.97%
2025-01-06 25.67 24.92 -0.93 -3.60% 24.40 26.19 128168 32171 3.18%
2025-01-03 26.40 25.85 -0.56 -2.12% 25.72 27.16 88165 23294 2.19%
2025-01-02 26.83 26.41 -0.69 -2.55% 26.00 27.84 97841 26310 2.44%
2024-12-31 27.85 27.10 -0.83 -2.97% 27.06 28.30 80453 22107 2.00%
2024-12-30 27.25 27.93 0.48 1.75% 26.75 28.60 119019 33226 2.96%