蓝黛传动

002765
🏛️ 中国 →
15.73
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.90 13.99 13.90 13.94 2,236.9K
09:35 13.94 13.98 13.83 13.85 1,706.3K
09:40 13.85 13.85 13.76 13.76 1,968.5K
09:45 13.76 13.84 13.74 13.77 1,448.8K
09:50 13.77 13.77 13.68 13.72 1,876.5K
09:55 13.72 13.72 13.67 13.67 1,037.3K
10:00 13.68 13.70 13.61 13.69 1,546.7K
10:05 13.69 13.79 13.69 13.70 1,035.7K
10:10 13.71 13.77 13.65 13.77 798.8K
10:15 13.76 13.77 13.70 13.70 673.9K
10:20 13.70 13.78 13.70 13.71 625.2K
10:25 13.72 13.75 13.68 13.73 838.4K
10:30 13.72 13.81 13.68 13.80 1,363.0K
10:35 13.80 13.90 13.79 13.80 1,563.5K
10:40 13.80 13.86 13.74 13.86 536.8K
10:45 13.85 13.98 13.85 13.91 1,543.0K
10:50 13.90 13.90 13.75 13.81 608.8K
10:55 13.82 13.84 13.78 13.81 559.2K
11:00 13.80 13.80 13.73 13.75 731.3K
11:05 13.75 13.85 13.75 13.77 428.3K
11:10 13.78 13.81 13.73 13.74 402.8K
11:15 13.75 13.78 13.73 13.77 286.0K
11:20 13.77 13.78 13.70 13.71 645.0K
11:25 13.70 13.70 13.66 13.66 485.5K
11:30 13.66 13.66 13.66 13.66 2.8K
13:00 13.66 13.66 13.62 13.63 948.9K
13:05 13.63 13.67 13.60 13.65 776.2K
13:10 13.65 13.74 13.64 13.74 352.8K
13:15 13.72 13.74 13.66 13.66 330.5K
13:20 13.67 13.70 13.65 13.68 313.4K
13:25 13.68 13.70 13.67 13.67 399.5K
13:30 13.68 13.68 13.60 13.61 733.4K
13:35 13.58 13.58 13.43 13.45 2,683.5K
13:40 13.48 13.48 13.42 13.43 1,160.0K
13:45 13.44 13.45 13.37 13.44 788.0K
13:50 13.44 13.48 13.41 13.48 366.6K
13:55 13.47 13.50 13.46 13.50 296.5K
14:00 13.49 13.50 13.41 13.42 606.0K
14:05 13.42 13.43 13.40 13.41 313.4K
14:10 13.42 13.42 13.37 13.39 811.0K
14:15 13.38 13.45 13.38 13.45 310.6K
14:20 13.45 13.46 13.43 13.45 329.2K
14:25 13.45 13.54 13.45 13.54 289.2K
14:30 13.53 13.61 13.51 13.58 684.5K
14:35 13.57 13.59 13.52 13.53 467.2K
14:40 13.55 13.61 13.55 13.60 513.0K
14:45 13.61 13.67 13.60 13.67 688.9K
14:50 13.67 13.68 13.64 13.66 887.0K
14:55 13.66 13.66 13.65 13.65 357.1K
15:40 13.66 13.66 13.66 13.66 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.48 15.73 14.45 15.73 93.1M
2025-09-25 14.41 14.69 14.21 14.30 48.2M
2025-09-24 13.90 14.85 13.84 14.66 72.0M
2025-09-23 13.86 14.00 13.35 13.66 40.6M
2025-09-22 14.05 14.18 13.84 13.92 42.8M
2025-09-19 14.43 14.61 14.01 14.05 64.0M
2025-09-18 14.55 15.48 14.29 14.56 119.6M
2025-09-17 13.90 14.60 13.86 14.55 89.3M
2025-09-16 13.26 14.00 13.18 13.93 89.7M
2025-09-15 12.99 13.34 12.99 13.03 25.8M
2025-09-12 13.28 13.34 12.97 12.98 28.2M
2025-09-11 12.92 13.24 12.74 13.24 31.7M
2025-09-10 13.16 13.42 12.90 12.99 27.3M
2025-09-09 13.29 13.43 13.11 13.24 29.8M
2025-09-08 13.00 13.54 12.91 13.28 38.3M
2025-09-05 12.50 13.08 12.38 13.05 40.1M
2025-09-04 12.92 13.34 12.29 12.55 45.3M
2025-09-03 13.53 13.85 12.87 12.91 41.4M
2025-09-02 13.36 13.76 12.68 13.54 69.5M
2025-09-01 13.69 13.92 13.36 13.45 37.2M
2025-08-29 13.26 13.95 13.19 13.55 67.7M
2025-08-28 13.03 13.20 12.60 13.15 40.2M
2025-08-27 13.49 13.66 13.05 13.05 40.0M
2025-08-26 13.55 13.68 13.39 13.49 26.7M
2025-08-25 13.49 13.80 13.46 13.60 43.2M
2025-08-22 13.29 13.46 13.26 13.42 24.7M
2025-08-21 13.60 13.65 13.25 13.35 34.1M
2025-08-20 13.51 13.66 13.43 13.60 38.2M
2025-08-19 13.11 13.68 12.93 13.56 69.2M
2025-08-18 13.09 13.32 13.02 13.19 37.4M
2025-08-15 12.91 13.12 12.90 13.09 28.7M
2025-08-14 13.36 13.39 12.86 12.97 40.0M
2025-08-13 13.00 13.48 12.92 13.33 58.5M
2025-08-12 12.97 13.34 12.97 13.10 57.1M
2025-08-11 12.65 12.83 12.65 12.76 18.9M
2025-08-08 12.83 12.93 12.66 12.68 21.6M
2025-08-07 13.09 13.12 12.87 12.92 28.5M
2025-08-06 12.86 13.19 12.79 13.09 49.6M
2025-08-05 12.60 13.15 12.56 12.94 42.7M
2025-08-04 12.30 12.56 12.17 12.56 19.3M
2025-08-01 12.51 12.60 12.38 12.39 19.5M
2025-07-31 12.48 12.75 12.42 12.55 21.9M
2025-07-30 12.60 12.70 12.41 12.48 20.3M
2025-07-29 12.85 12.85 12.57 12.65 29.9M
2025-07-28 12.93 13.08 12.85 12.89 20.0M
2025-07-25 12.89 12.97 12.75 12.94 20.0M
2025-07-24 12.72 12.94 12.66 12.88 20.4M
2025-07-23 12.81 12.83 12.65 12.72 26.3M
2025-07-22 13.15 13.23 12.83 12.90 32.2M
2025-07-21 13.09 13.21 12.98 13.10 30.3M
2025-07-18 13.10 13.11 12.89 13.01 29.9M
2025-07-17 13.23 13.27 13.03 13.10 38.6M
2025-07-16 13.32 13.45 13.10 13.22 46.8M
2025-07-15 13.00 13.32 12.90 13.28 58.5M
2025-07-14 12.72 13.05 12.68 12.80 38.2M
2025-07-11 12.80 12.99 12.26 12.88 49.5M
2025-07-10 14.02 14.02 12.84 13.00 71.5M
2025-07-07 12.77 12.85 12.58 12.75 13.4M
2025-07-04 12.90 12.92 12.70 12.77 13.5M
2025-07-03 12.86 13.02 12.80 12.93 12.3M
2025-07-02 13.18 13.18 12.84 12.92 19.1M
2025-07-01 13.40 13.44 13.08 13.17 20.5M
2025-06-30 13.30 13.42 13.23 13.39 15.6M
2025-06-27 13.39 13.42 13.21 13.34 15.6M
2025-06-26 13.50 13.71 13.28 13.30 24.6M
2025-06-25 13.43 13.73 13.43 13.56 23.0M
2025-06-24 13.16 13.60 13.16 13.43 26.6M
2025-06-23 12.67 13.09 12.58 12.97 14.9M
2025-06-20 13.16 13.33 12.89 12.89 18.1M
2025-06-19 13.54 13.78 13.16 13.22 22.4M
2025-06-18 13.81 13.83 13.41 13.63 29.0M
2025-06-17 13.75 14.09 13.62 13.89 33.1M
2025-06-16 12.92 13.80 12.88 13.74 36.4M
2025-06-13 13.48 13.62 13.07 13.12 26.4M
2025-06-12 13.55 13.74 13.43 13.62 18.7M
2025-06-11 13.46 13.80 13.41 13.59 33.3M
2025-06-10 13.50 13.56 13.23 13.46 29.1M
2025-06-09 13.40 13.64 13.36 13.43 20.5M
2025-06-06 13.75 13.79 13.35 13.36 28.4M
2025-06-05 13.47 13.96 13.24 13.82 36.4M
2025-06-04 13.43 13.78 13.36 13.54 23.9M
2025-06-03 13.56 13.57 13.30 13.43 23.8M
2025-05-30 14.41 14.41 13.45 13.74 41.8M
2025-05-29 14.34 14.64 14.32 14.50 22.6M
2025-05-28 14.51 14.66 14.30 14.43 22.3M
2025-05-27 14.70 14.70 14.26 14.43 30.2M
2025-05-26 14.67 14.85 14.50 14.70 38.2M
2025-05-23 14.52 15.83 14.48 14.84 68.7M
2025-05-22 14.76 14.95 14.51 14.64 26.8M
2025-05-21 14.72 14.99 14.50 14.81 36.2M
2025-05-20 15.15 15.25 14.54 14.76 52.4M
2025-05-19 15.59 15.94 15.08 15.10 70.1M
2025-05-16 14.99 16.52 14.91 15.73 120.6M
2025-05-15 15.42 15.58 14.85 15.02 37.9M
2025-05-14 16.05 16.12 15.39 15.61 49.2M
2025-05-13 16.25 16.30 15.67 15.97 50.0M
2025-05-12 15.60 16.18 15.45 15.99 59.4M
2025-05-09 15.65 16.13 15.05 15.40 62.3M
2025-05-08 15.64 16.04 15.64 15.75 36.8M
2025-05-07 16.35 16.60 15.55 15.79 61.8M
2025-05-06 15.90 16.40 15.70 16.21 66.1M
2025-04-30 15.27 15.90 14.77 15.76 71.8M
2025-04-29 14.26 15.51 14.03 14.98 70.8M
2025-04-28 14.49 14.55 14.03 14.14 35.4M
2025-04-25 13.96 14.90 13.71 14.52 63.7M
2025-04-24 14.44 14.46 13.92 14.06 50.9M
2025-04-23 13.87 14.63 13.85 14.50 72.0M
2025-04-22 13.97 14.12 13.60 13.71 44.9M
2025-04-21 13.41 13.84 13.01 13.74 45.2M
2025-04-18 13.18 13.71 13.08 13.57 47.9M
2025-04-17 13.33 13.74 13.15 13.18 41.1M
2025-04-16 13.85 13.98 13.10 13.22 45.7M
2025-04-15 13.95 14.17 13.68 13.85 57.0M
2025-04-14 13.63 14.19 13.36 14.02 66.1M
2025-04-11 12.20 13.54 12.20 13.20 84.0M
2025-04-10 13.09 13.45 12.50 12.55 70.1M
2025-04-09 11.40 12.64 10.96 12.39 76.9M
2025-04-08 12.50 12.88 12.18 12.18 62.0M
2025-04-07 13.56 13.99 13.53 13.53 21.4M
2025-04-03 14.33 15.20 14.33 15.03 87.6M
2025-04-02 13.93 14.73 13.58 14.58 85.7M
2025-04-01 14.54 14.82 13.76 13.84 68.7M
2025-03-31 15.63 15.68 14.09 14.40 110.5M
2025-03-28 14.97 16.40 14.97 15.66 105.8M
2025-03-27 15.49 15.97 14.93 14.97 93.8M
2025-03-26 14.67 15.69 14.30 15.69 90.9M
2025-03-25 15.76 15.99 14.26 14.26 112.4M
2025-03-24 15.50 16.50 14.68 15.70 128.4M
2025-03-21 15.98 17.12 15.81 16.07 165.9M
2025-03-20 14.70 16.46 14.70 16.00 148.9M
2025-03-19 14.33 15.46 14.24 14.96 104.7M
2025-03-18 14.00 14.80 13.86 14.24 76.6M
2025-03-17 13.80 14.28 13.41 14.15 68.7M
2025-03-14 12.81 13.69 12.70 13.68 73.5M
2025-03-13 13.33 13.44 12.66 12.87 60.6M
2025-03-12 13.50 13.64 13.25 13.30 56.4M
2025-03-11 13.38 13.79 12.90 13.36 69.4M
2025-03-10 14.46 14.56 13.49 13.67 65.8M
2025-03-07 14.51 14.88 13.82 14.13 134.6M
2025-03-06 13.24 14.49 13.05 14.49 105.1M
2025-03-05 12.50 13.26 12.47 13.17 89.1M
2025-03-04 12.16 12.67 11.94 12.46 76.1M
2025-03-03 12.21 12.42 11.88 11.99 67.5M
2025-02-28 13.39 13.52 12.08 12.15 108.1M
2025-02-27 14.07 14.25 13.02 13.38 145.8M
2025-02-26 13.74 14.75 13.48 13.86 207.1M
2025-02-25 11.89 13.54 11.79 13.53 212.7M
2025-02-24 11.25 12.31 11.24 12.31 89.2M
2025-02-21 10.77 11.49 10.73 11.19 94.9M
2025-02-20 10.83 10.88 10.60 10.74 55.6M
2025-02-19 10.19 10.87 10.19 10.82 85.7M
2025-02-18 10.59 10.70 10.11 10.26 58.3M
2025-02-17 10.49 10.72 10.35 10.63 64.0M
2025-02-14 10.73 10.99 10.35 10.55 97.2M
2025-02-13 11.22 11.85 10.92 10.95 130.6M
2025-02-12 10.47 11.65 10.31 11.30 161.2M
2025-02-11 10.48 10.72 10.32 10.59 77.9M
2025-02-10 10.58 10.75 10.35 10.54 69.2M
2025-02-07 10.55 10.88 10.29 10.58 94.2M
2025-02-06 10.00 10.68 10.00 10.59 86.6M
2025-02-05 9.77 10.38 9.77 10.05 73.0M
2025-01-27 10.13 10.17 9.55 9.80 55.0M
2025-01-24 9.75 10.25 9.65 10.14 74.2M
2025-01-23 10.23 10.38 9.84 9.94 81.7M
2025-01-22 9.90 10.26 9.80 10.07 98.4M
2025-01-21 10.10 11.00 9.98 10.82 142.9M
2025-01-20 10.09 10.14 9.72 10.00 77.6M
2025-01-17 10.42 10.92 9.78 9.98 137.4M
2025-01-16 10.00 10.85 10.00 10.85 89.7M
2025-01-15 10.11 10.11 9.68 9.86 82.2M
2025-01-14 9.42 10.29 9.41 10.21 93.9M
2025-01-13 9.30 9.89 9.08 9.55 75.1M
2025-01-10 9.33 9.98 9.33 9.45 92.9M
2025-01-09 8.90 9.74 8.80 9.60 98.7M
2025-01-08 8.63 9.20 8.40 9.10 85.3M
2025-01-07 8.19 8.79 8.00 8.67 72.1M
2025-01-06 7.97 8.35 7.66 7.99 40.7M
2025-01-03 8.79 8.79 7.93 8.02 49.0M
2025-01-02 8.55 9.05 8.37 8.81 51.7M