蓝丰生化
SZ002513 Forward-adjusted MAIN
5.86
+0.39
(+7.13%)
Open
5.54
High
6.02
Low
5.49
Prev close
5.47
Amplitude
9.69%
Volume
4,808.7万
Trading days
1207
Data range
2021-10-08 ~ 2026-09-30
MA5
5.45
MA10
5.38
MA20
5.43
MA60
5.13
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.54 | 6.02 | 5.49 | 5.86 | 4,809万 |
| 2 | 2026-09-29 | 5.24 | 5.54 | 5.24 | 5.47 | 819万 |
| 3 | 2026-09-28 | 5.31 | 5.40 | 5.20 | 5.32 | 788万 |
| 4 | 2026-09-24 | 5.24 | 5.35 | 5.23 | 5.31 | 517万 |
| 5 | 2026-09-23 | 5.37 | 5.38 | 5.21 | 5.27 | 551万 |
| 6 | 2026-09-22 | 5.43 | 5.44 | 5.29 | 5.37 | 634万 |
| 7 | 2026-09-21 | 5.25 | 5.46 | 5.23 | 5.43 | 692万 |
| 8 | 2026-09-18 | 5.32 | 5.36 | 5.20 | 5.23 | 610万 |
| 9 | 2026-09-17 | 5.21 | 5.33 | 5.14 | 5.29 | 649万 |
| 10 | 2026-09-16 | 5.13 | 5.30 | 5.01 | 5.26 | 889万 |
| 11 | 2026-09-15 | 5.41 | 5.42 | 5.10 | 5.11 | 999万 |
| 12 | 2026-09-14 | 5.35 | 5.46 | 5.27 | 5.37 | 781万 |
52W
Data range
3.99
25.1%
11.44
High/low over the last 250 trading days, and where the price sits.
← Stocks