蓝黛科技(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(%) |
| 2021-03-08 | 4.99 | 5.08 | 4.80 | 4.81 | -0.08 | -1.64 | 110,745 | 5,449 | 5.73 | 2.05 |
| 2021-03-05 | 4.78 | 4.94 | 4.75 | 4.89 | 0.10 | 2.09 | 88,525 | 4,322 | 3.97 | 1.64 |
| 2021-03-04 | 4.74 | 4.90 | 4.71 | 4.79 | 0.04 | 0.84 | 94,412 | 4,545 | 4.00 | 1.75 |
| 2021-03-03 | 4.69 | 4.77 | 4.63 | 4.75 | 0.06 | 1.28 | 58,266 | 2,746 | 2.99 | 1.08 |
| 2021-03-02 | 4.77 | 4.78 | 4.66 | 4.69 | -0.08 | -1.68 | 51,107 | 2,406 | 2.52 | 0.95 |
| 2021-03-01 | 4.65 | 4.78 | 4.65 | 4.77 | 0.12 | 2.58 | 58,038 | 2,741 | 2.80 | 1.07 |
| 2021-02-26 | 4.59 | 4.67 | 4.57 | 4.65 | -0.01 | -0.21 | 49,013 | 2,270 | 2.15 | 0.91 |
| 2021-02-25 | 4.74 | 4.77 | 4.63 | 4.66 | -0.08 | -1.69 | 65,229 | 3,061 | 2.95 | 1.21 |
| 2021-02-24 | 4.83 | 4.86 | 4.68 | 4.74 | -0.13 | -2.67 | 93,621 | 4,465 | 3.70 | 1.73 |
| 2021-02-23 | 4.69 | 4.94 | 4.65 | 4.87 | 0.15 | 3.18 | 130,302 | 6,262 | 6.14 | 2.41 |
| 2021-02-22 | 4.80 | 4.91 | 4.70 | 4.72 | -0.04 | -0.84 | 104,820 | 5,052 | 4.41 | 1.94 |
| 2021-02-19 | 4.53 | 4.79 | 4.53 | 4.76 | 0.17 | 3.70 | 86,295 | 4,046 | 5.66 | 1.60 |
| 2021-02-18 | 4.42 | 4.64 | 4.40 | 4.59 | 0.22 | 5.03 | 97,115 | 4,404 | 5.49 | 1.80 |
| 2021-02-10 | 4.42 | 4.48 | 4.35 | 4.37 | -0.05 | -1.13 | 77,867 | 3,414 | 2.94 | 1.44 |
| 2021-02-09 | 4.37 | 4.47 | 4.33 | 4.42 | 0.01 | 0.23 | 75,376 | 3,328 | 3.17 | 1.40 |
| 2021-02-08 | 4.51 | 4.61 | 4.37 | 4.41 | -0.20 | -4.34 | 100,407 | 4,472 | 5.21 | 1.86 |
| 2021-02-05 | 4.46 | 4.68 | 4.46 | 4.61 | 0.14 | 3.13 | 109,662 | 5,036 | 4.92 | 2.03 |
| 2021-02-04 | 4.60 | 4.60 | 4.41 | 4.47 | -0.15 | -3.25 | 103,424 | 4,635 | 4.11 | 1.92 |
| 2021-02-03 | 4.61 | 4.78 | 4.48 | 4.62 | -0.04 | -0.86 | 125,016 | 5,760 | 6.44 | 2.31 |
| 2021-02-02 | 4.90 | 4.91 | 4.65 | 4.66 | -0.26 | -5.28 | 174,336 | 8,211 | 5.28 | 3.23 |
| 2021-02-01 | 4.83 | 5.04 | 4.58 | 4.92 | -0.17 | -3.34 | 155,049 | 7,522 | 9.04 | 2.87 |
| 2021-01-29 | 4.96 | 5.24 | 4.89 | 5.09 | 0.16 | 3.25 | 180,213 | 9,118 | 7.10 | 3.34 |
| 2021-01-28 | 5.19 | 5.24 | 4.92 | 4.93 | -0.13 | -2.57 | 197,249 | 9,975 | 6.32 | 3.65 |
| 2021-01-27 | 4.63 | 5.06 | 4.53 | 5.06 | 0.46 | 10.00 | 161,501 | 7,740 | 11.52 | 2.99 |
| 2021-01-26 | 4.83 | 4.84 | 4.50 | 4.60 | -0.25 | -5.15 | 89,721 | 4,199 | 7.01 | 1.66 |
| 2021-01-25 | 4.76 | 4.88 | 4.73 | 4.85 | -0.02 | -0.41 | 91,373 | 4,392 | 3.08 | 1.69 |
| 2021-01-22 | 4.91 | 4.98 | 4.84 | 4.87 | -0.02 | -0.41 | 86,749 | 4,252 | 2.86 | 1.61 |
| 2021-01-21 | 4.95 | 4.98 | 4.83 | 4.89 | -0.08 | -1.61 | 116,887 | 5,725 | 3.02 | 2.16 |
| 2021-01-20 | 4.85 | 5.07 | 4.80 | 4.97 | 0.14 | 2.90 | 163,075 | 8,015 | 5.59 | 3.02 |
| 2021-01-19 | 4.69 | 4.85 | 4.64 | 4.83 | 0.16 | 3.43 | 148,507 | 7,097 | 4.50 | 2.75 |
| 2021-01-18 | 4.53 | 4.71 | 4.51 | 4.67 | 0.09 | 1.97 | 105,532 | 4,890 | 4.37 | 1.95 |
| 2021-01-15 | 4.44 | 4.60 | 4.37 | 4.58 | 0.14 | 3.15 | 119,691 | 5,403 | 5.18 | 2.22 |
| 2021-01-14 | 4.60 | 4.62 | 4.33 | 4.44 | -0.20 | -4.31 | 165,004 | 7,332 | 6.25 | 3.06 |
| 2021-01-13 | 4.99 | 5.00 | 4.57 | 4.64 | -0.37 | -7.39 | 208,349 | 9,786 | 8.58 | 3.86 |
| 2021-01-12 | 4.88 | 5.08 | 4.85 | 5.01 | 0.10 | 2.04 | 124,335 | 6,184 | 4.68 | 2.30 |
| 2021-01-11 | 5.10 | 5.17 | 4.89 | 4.91 | -0.22 | -4.29 | 171,119 | 8,524 | 5.46 | 3.17 |
| 2021-01-08 | 5.50 | 5.50 | 5.05 | 5.13 | -0.43 | -7.73 | 244,191 | 12,677 | 8.09 | 4.52 |
| 2021-01-07 | 6.00 | 6.00 | 5.48 | 5.56 | -0.53 | -8.70 | 364,396 | 20,499 | 8.54 | 6.75 |
| 2021-01-06 | 5.79 | 6.23 | 5.79 | 6.09 | 0.25 | 4.28 | 409,883 | 24,716 | 7.53 | 7.59 |
| 2021-01-05 | 5.89 | 5.93 | 5.71 | 5.84 | -0.07 | -1.18 | 253,853 | 14,684 | 3.72 | 4.70 |
| 2021-01-04 | 5.83 | 5.98 | 5.70 | 5.91 | 0.12 | 2.07 | 318,716 | 18,651 | 4.84 | 5.90 |
