蓝晓科技
SZ300487 前复权 GEM
67.03
+0.08
(+0.12%)
今开
67.38
最高
67.88
最低
66.57
昨收
66.95
振幅
1.96%
成交量
203.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
67.95
MA10
68.45
MA20
66.34
MA60
65.96
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 67.38 | 67.88 | 66.57 | 67.03 | 204万 |
| 2 | 2026-09-29 | 66.68 | 68.10 | 66.28 | 66.95 | 206万 |
| 3 | 2026-09-28 | 68.19 | 69.19 | 66.25 | 66.88 | 340万 |
| 4 | 2026-09-24 | 69.88 | 70.36 | 68.48 | 68.59 | 308万 |
| 5 | 2026-09-23 | 69.14 | 71.16 | 69.07 | 70.28 | 343万 |
| 6 | 2026-09-22 | 70.69 | 71.73 | 68.69 | 69.14 | 384万 |
| 7 | 2026-09-21 | 68.97 | 72.18 | 68.44 | 70.68 | 670万 |
| 8 | 2026-09-18 | 67.70 | 69.06 | 66.98 | 68.66 | 395万 |
| 9 | 2026-09-17 | 68.46 | 69.10 | 67.32 | 67.46 | 384万 |
| 10 | 2026-09-16 | 67.16 | 70.31 | 66.88 | 68.79 | 677万 |
| 11 | 2026-09-15 | 67.07 | 68.70 | 66.29 | 67.54 | 526万 |
| 12 | 2026-09-14 | 64.88 | 67.71 | 64.56 | 67.05 | 485万 |