蓝黛传动(002765) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-09-25 | 4.85 | 4.92 | 4.73 | 4.74 | -0.10 | -2.07 | 61,834 | 2,982 | 3.93 | 1.39 |
| 2020-09-24 | 4.90 | 4.95 | 4.78 | 4.84 | -0.09 | -1.83 | 51,643 | 2,504 | 3.45 | 1.16 |
| 2020-09-23 | 5.00 | 5.00 | 4.88 | 4.93 | 0.02 | 0.41 | 33,473 | 1,645 | 2.44 | 0.75 |
| 2020-09-22 | 4.92 | 5.05 | 4.86 | 4.91 | -0.05 | -1.01 | 48,508 | 2,404 | 3.83 | 1.09 |
| 2020-09-21 | 5.05 | 5.05 | 4.93 | 4.96 | -0.01 | -0.20 | 50,621 | 2,521 | 2.41 | 1.13 |
| 2020-09-18 | 4.90 | 5.04 | 4.89 | 4.97 | 0.03 | 0.61 | 67,926 | 3,375 | 3.04 | 1.52 |
| 2020-09-17 | 4.85 | 4.99 | 4.82 | 4.94 | 0.14 | 2.92 | 91,401 | 4,487 | 3.54 | 2.05 |
| 2020-09-16 | 4.71 | 4.86 | 4.67 | 4.80 | 0.10 | 2.13 | 58,018 | 2,789 | 4.04 | 1.30 |
| 2020-09-15 | 4.72 | 4.74 | 4.64 | 4.70 | -0.03 | -0.63 | 30,504 | 1,431 | 2.11 | 0.68 |
| 2020-09-14 | 4.70 | 4.76 | 4.63 | 4.73 | 0.07 | 1.50 | 35,844 | 1,684 | 2.79 | 0.80 |
| 2020-09-11 | 4.60 | 4.71 | 4.54 | 4.66 | 0.07 | 1.53 | 47,686 | 2,210 | 3.70 | 1.07 |
| 2020-09-10 | 4.85 | 4.88 | 4.57 | 4.59 | -0.23 | -4.77 | 70,045 | 3,309 | 6.43 | 1.57 |
| 2020-09-09 | 4.86 | 4.94 | 4.79 | 4.82 | -0.09 | -1.83 | 70,743 | 3,453 | 3.06 | 1.58 |
| 2020-09-08 | 4.84 | 4.98 | 4.81 | 4.91 | 0.05 | 1.03 | 65,170 | 3,194 | 3.50 | 1.46 |
| 2020-09-07 | 4.79 | 5.01 | 4.75 | 4.86 | 0.10 | 2.10 | 98,850 | 4,821 | 5.46 | 2.21 |
| 2020-09-04 | 4.69 | 4.79 | 4.62 | 4.76 | 0.03 | 0.63 | 52,700 | 2,482 | 3.59 | 1.18 |
| 2020-09-03 | 4.91 | 4.93 | 4.73 | 4.73 | -0.23 | -4.64 | 113,988 | 5,465 | 4.03 | 2.55 |
| 2020-09-02 | 5.02 | 5.08 | 4.92 | 4.96 | -0.14 | -2.75 | 145,660 | 7,230 | 3.14 | 3.26 |
| 2020-09-01 | 5.19 | 5.59 | 4.89 | 5.10 | -0.20 | -3.77 | 274,033 | 13,891 | 13.21 | 6.14 |
| 2020-08-31 | 5.08 | 5.52 | 4.95 | 5.30 | 0.28 | 5.58 | 177,874 | 9,139 | 11.35 | 3.99 |
| 2020-08-28 | 5.08 | 5.13 | 4.96 | 5.02 | -0.06 | -1.18 | 36,786 | 1,848 | 3.35 | 0.82 |
| 2020-08-27 | 4.95 | 5.12 | 4.95 | 5.08 | 0.13 | 2.63 | 41,985 | 2,121 | 3.43 | 0.94 |
| 2020-08-26 | 5.08 | 5.10 | 4.88 | 4.95 | -0.13 | -2.56 | 47,404 | 2,359 | 4.33 | 1.06 |
| 2020-08-25 | 5.23 | 5.28 | 5.05 | 5.08 | -0.14 | -2.68 | 48,449 | 2,488 | 4.41 | 1.09 |
| 2020-08-24 | 5.20 | 5.25 | 5.03 | 5.22 | 0.10 | 1.95 | 47,844 | 2,465 | 4.30 | 1.07 |
| 2020-08-21 | 5.18 | 5.26 | 5.07 | 5.12 | -0.03 | -0.58 | 38,705 | 1,995 | 3.69 | 0.87 |
| 2020-08-20 | 5.16 | 5.23 | 5.03 | 5.15 | -0.04 | -0.77 | 39,853 | 2,043 | 3.85 | 0.89 |
| 2020-08-19 | 5.38 | 5.41 | 5.17 | 5.19 | -0.24 | -4.42 | 52,210 | 2,753 | 4.42 | 1.17 |
| 2020-08-18 | 5.41 | 5.59 | 5.36 | 5.43 | 0.03 | 0.56 | 39,962 | 2,184 | 4.26 | 0.90 |
| 2020-08-17 | 5.30 | 5.42 | 5.26 | 5.40 | 0.09 | 1.69 | 43,119 | 2,298 | 3.01 | 0.97 |
| 2020-08-14 | 5.43 | 5.50 | 5.21 | 5.31 | -0.11 | -2.03 | 54,162 | 2,894 | 5.35 | 1.21 |
| 2020-08-13 | 5.50 | 5.55 | 5.41 | 5.42 | -0.01 | -0.18 | 28,408 | 1,552 | 2.58 | 0.64 |
| 2020-08-12 | 5.70 | 5.70 | 5.08 | 5.43 | -0.19 | -3.38 | 67,183 | 3,669 | 11.03 | 1.51 |
| 2020-08-11 | 5.50 | 5.73 | 5.43 | 5.62 | 0.14 | 2.55 | 66,091 | 3,677 | 5.47 | 1.48 |
| 2020-08-10 | 5.50 | 5.60 | 5.46 | 5.48 | -0.08 | -1.44 | 31,454 | 1,732 | 2.52 | 0.70 |
| 2020-08-07 | 5.54 | 5.57 | 5.40 | 5.56 | 0.04 | 0.72 | 48,600 | 2,668 | 3.08 | 1.09 |
| 2020-08-06 | 5.60 | 5.65 | 5.50 | 5.52 | -0.09 | -1.60 | 56,878 | 3,161 | 2.67 | 1.27 |
| 2020-08-05 | 5.66 | 5.67 | 5.53 | 5.61 | -0.03 | -0.53 | 71,401 | 3,994 | 2.48 | 1.60 |
| 2020-08-04 | 5.55 | 5.70 | 5.44 | 5.64 | 0.09 | 1.62 | 88,938 | 4,965 | 4.68 | 1.99 |
| 2020-08-03 | 5.37 | 5.63 | 5.31 | 5.55 | 0.19 | 3.54 | 82,465 | 4,534 | 5.97 | 1.85 |
| 2020-07-31 | 5.26 | 5.45 | 5.19 | 5.36 | 0.08 | 1.52 | 77,039 | 4,080 | 4.92 | 1.73 |
| 2020-07-30 | 5.14 | 5.30 | 5.11 | 5.28 | 0.14 | 2.72 | 73,236 | 3,828 | 3.70 | 1.64 |
| 2020-07-29 | 5.14 | 5.17 | 5.06 | 5.14 | 0.01 | 0.19 | 47,995 | 2,455 | 2.14 | 1.08 |
| 2020-07-28 | 5.20 | 5.25 | 5.06 | 5.13 | -0.07 | -1.35 | 85,142 | 4,384 | 3.65 | 1.91 |
| 2020-07-27 | 5.01 | 5.20 | 4.83 | 5.20 | 0.23 | 4.63 | 114,044 | 5,766 | 7.44 | 2.56 |
| 2020-07-24 | 5.01 | 5.05 | 4.94 | 4.97 | -0.06 | -1.19 | 69,023 | 3,451 | 2.19 | 1.55 |
| 2020-07-23 | 4.94 | 5.08 | 4.88 | 5.03 | 0.05 | 1.00 | 110,012 | 5,480 | 4.02 | 2.46 |
| 2020-07-22 | 4.91 | 4.99 | 4.88 | 4.98 | 0.04 | 0.81 | 70,442 | 3,482 | 2.23 | 1.58 |
| 2020-07-21 | 4.96 | 5.06 | 4.89 | 4.94 | -0.02 | -0.40 | 41,362 | 2,049 | 3.43 | 0.93 |
| 2020-07-20 | 4.79 | 4.97 | 4.77 | 4.96 | 0.19 | 3.98 | 73,603 | 3,600 | 4.19 | 1.65 |
| 2020-07-17 | 4.81 | 4.88 | 4.72 | 4.77 | -0.07 | -1.45 | 53,939 | 2,574 | 3.31 | 1.21 |
| 2020-07-16 | 4.94 | 4.98 | 4.82 | 4.84 | -0.07 | -1.43 | 64,909 | 3,180 | 3.26 | 1.45 |
| 2020-07-15 | 5.05 | 5.10 | 4.80 | 4.91 | -0.04 | -0.81 | 101,483 | 5,004 | 6.06 | 2.27 |
| 2020-07-14 | 4.86 | 4.95 | 4.83 | 4.95 | 0.09 | 1.85 | 108,589 | 5,321 | 2.47 | 2.43 |
| 2020-07-13 | 4.78 | 4.94 | 4.75 | 4.86 | 0.09 | 1.89 | 94,927 | 4,611 | 3.98 | 2.13 |
| 2020-07-10 | 4.74 | 5.16 | 4.70 | 4.77 | 0.03 | 0.63 | 146,601 | 7,147 | 9.70 | 3.28 |
| 2020-07-09 | 4.60 | 4.74 | 4.59 | 4.74 | 0.12 | 2.60 | 93,683 | 4,371 | 3.25 | 2.10 |
| 2020-07-08 | 4.57 | 4.62 | 4.54 | 4.62 | 0.10 | 2.21 | 69,463 | 3,190 | 1.77 | 1.56 |
| 2020-07-07 | 4.51 | 4.63 | 4.47 | 4.52 | 0.04 | 0.89 | 89,748 | 4,081 | 3.57 | 2.01 |
| 2020-07-06 | 4.40 | 4.49 | 4.37 | 4.48 | 0.12 | 2.75 | 67,748 | 3,014 | 2.75 | 1.52 |
| 2020-07-03 | 4.34 | 4.44 | 4.34 | 4.36 | 0.02 | 0.46 | 40,532 | 1,777 | 2.30 | 0.91 |
| 2020-07-02 | 4.36 | 4.39 | 4.30 | 4.34 | -0.02 | -0.46 | 43,713 | 1,894 | 2.06 | 0.98 |
| 2020-07-01 | 4.42 | 4.48 | 4.32 | 4.36 | -0.02 | -0.46 | 49,641 | 2,173 | 3.65 | 1.11 |
