武汉蓝电 (920779) - 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
2026-05-06	32.260	33.020	0.720	2.23%	32.260	33.180	8818	2897	4.40%
2026-04-30	33.280	32.300	-1.440	-4.27%	31.820	33.630	15241	4953	7.61%
2026-04-29	32.880	33.740	1.040	3.18%	32.460	34.030	9292	3116	4.64%
2026-04-28	33.300	32.700	-0.660	-1.98%	32.680	33.810	6127	2022	3.06%
2026-04-27	33.630	33.360	-0.650	-1.91%	32.910	34.100	10629	3549	5.31%
2026-04-24	33.550	34.010	0.130	0.38%	33.200	34.430	10696	3619	5.34%
2026-04-23	34.880	33.880	-1.380	-3.91%	33.710	34.900	15311	5221	7.64%
2026-04-22	36.400	35.260	-0.830	-2.30%	35.030	36.550	16108	5746	8.04%
2026-04-21	36.300	36.790	0.310	0.85%	35.700	37.180	19011	6974	9.49%
2026-04-20	36.060	36.480	-0.050	-0.14%	36.000	37.300	17954	6567	8.96%
2026-04-17	35.080	36.530	1.790	5.15%	34.290	37.500	31026	11091	15.49%
2026-04-16	35.000	34.740	0.240	0.70%	34.200	35.500	16078	5613	8.03%
2026-04-15	35.200	34.500	-0.680	-1.93%	34.320	35.240	11831	4098	5.91%
2026-04-14	35.100	35.180	0.120	0.34%	34.250	35.190	15719	5450	7.85%
2026-04-13	34.410	35.060	-0.140	-0.40%	34.210	35.920	22394	7809	11.18%
2026-04-10	32.280	35.200	3.030	9.42%	32.280	37.800	36280	12888	18.11%
2026-04-09	33.010	32.170	-1.300	-3.88%	32.050	33.050	9928	3237	4.96%
2026-04-08	32.460	33.470	1.510	4.72%	32.270	33.480	15527	5102	7.75%
2026-04-07	31.440	31.960	0.630	2.01%	31.390	32.400	8573	2747	4.28%
2026-04-03	32.280	31.330	-0.870	-2.70%	31.200	32.280	11354	3586	5.67%
2026-04-02	32.290	32.200	-0.300	-0.92%	32.020	33.260	9067	2950	4.53%
2026-04-01	33.210	32.500	0.060	0.18%	32.300	33.480	10338	3374	5.16%
2026-03-31	34.000	32.440	-2.060	-5.97%	32.350	34.550	16223	5401	8.10%
2026-03-30	35.320	34.500	-1.500	-4.17%	33.700	36.000	18680	6481	9.32%
2026-03-27	35.100	36.000	0.520	1.47%	34.500	36.480	27950	9939	13.95%
2026-03-26	33.830	35.480	1.490	4.38%	33.450	36.880	32629	11592	16.29%
2026-03-25	35.190	33.990	-0.510	-1.48%	33.630	35.450	17571	6021	8.77%
2026-03-24	34.380	34.500	0.440	1.29%	32.620	36.300	23433	8084	11.70%
2026-03-23	34.400	34.060	-1.620	-4.54%	33.430	36.680	24797	8678	12.38%
2026-03-20	34.270	35.680	1.670	4.91%	34.040	38.290	31529	11363	15.74%
2026-03-19	35.460	34.010	-1.810	-5.05%	33.620	35.980	16166	5609	8.07%
2026-03-18	35.880	35.820	-0.280	-0.78%	34.660	35.960	16747	5923	8.36%
2026-03-17	37.790	36.100	-2.220	-5.79%	35.000	38.110	32675	11923	16.31%
2026-03-16	37.890	38.320	-0.020	-0.05%	36.880	39.800	37067	14262	18.50%
2026-03-13	37.000	38.340	0.480	1.27%	36.900	41.450	51113	20257	25.51%
2026-03-12	36.910	37.860	-1.010	-2.60%	36.500	38.980	42873	16086	21.40%
2026-03-11	32.240	38.870	6.830	21.32%	31.800	39.980	64992	24288	32.44%
2026-03-10	31.500	32.040	0.540	1.71%	31.500	32.100	3459	1103	1.73%
2026-03-09	32.160	31.500	-0.600	-1.87%	30.660	32.290	4368	1374	2.18%
2026-03-06	32.170	32.100	-0.370	-1.14%	32.020	32.490	4019	1295	2.01%
2026-03-05	32.150	32.470	0.440	1.37%	32.020	32.670	3660	1180	1.83%
2026-03-04	31.740	32.030	0.030	0.09%	31.730	32.630	3288	1058	1.64%
2026-03-03	32.580	32.000	-0.170	-0.53%	32.000	33.150	7350	2395	3.67%
2026-03-02	33.250	32.170	-1.530	-4.54%	32.030	33.420	8245	2683	4.12%
2026-02-27	34.000	33.700	-0.370	-1.09%	33.440	34.210	5346	1800	2.67%
2026-02-26	34.580	34.070	-0.500	-1.45%	33.970	34.700	3581	1222	1.79%
2026-02-25	34.580	34.570	0.290	0.85%	34.300	34.720	2947	1017	1.47%
2026-02-24	34.580	34.280	0.300	0.88%	34.100	34.630	1988	684	0.99%
2026-02-13	34.470	33.980	-0.440	-1.28%	33.910	34.850	4344	1487	2.17%
2026-02-12	34.330	34.420	0.010	0.03%	34.020	34.490	3372	1157	1.68%
2026-02-11	34.450	34.410	-0.020	-0.06%	34.180	34.700	2419	833	1.21%
2026-02-10	34.940	34.430	-0.400	-1.15%	34.300	35.040	3877	1338	1.94%
2026-02-09	34.660	34.830	0.320	0.93%	34.660	35.370	3399	1189	1.70%
2026-02-06	34.310	34.510	0.490	1.44%	34.020	34.980	4244	1470	2.12%
2026-02-05	34.870	34.020	-1.110	-3.16%	34.010	35.060	6303	2170	3.15%
2026-02-04	35.000	35.130	-0.090	-0.26%	34.840	35.650	4404	1547	2.20%
2026-02-03	34.520	35.220	0.750	2.18%	34.460	35.250	4193	1461	2.09%
2026-02-02	34.800	34.470	-0.140	-0.40%	34.400	35.380	4878	1706	2.43%
2026-01-30	34.970	34.610	-0.370	-1.06%	34.260	35.290	6528	2270	3.26%
2026-01-29	35.820	34.980	-0.900	-2.51%	34.820	35.820	6691	2359	3.34%
2026-01-28	36.380	35.880	-0.670	-1.83%	35.800	36.730	5828	2100	2.91%
2026-01-27	36.870	36.550	-0.350	-0.95%	35.800	37.100	7875	2862	3.93%
2026-01-26	38.280	36.900	-1.160	-3.05%	36.690	38.290	8439	3142	4.21%