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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 9.12 9.19 8.90 8.99 7.4M
2022-12-29 9.13 9.24 9.02 9.05 6.3M
2022-12-28 9.31 9.38 9.13 9.16 6.0M
2022-12-27 9.32 9.43 9.16 9.33 8.1M
2022-12-26 9.00 9.39 8.93 9.29 9.8M
2022-12-23 9.07 9.21 8.90 9.01 8.0M
2022-12-22 9.07 9.20 8.90 9.13 8.1M
2022-12-21 9.37 9.37 9.03 9.06 7.2M
2022-12-20 9.18 9.38 9.11 9.30 6.3M
2022-12-19 9.35 9.50 9.09 9.30 12.3M
2022-12-16 9.52 9.61 9.26 9.31 12.5M
2022-12-15 9.23 9.66 9.16 9.65 14.6M
2022-12-14 9.29 9.48 9.18 9.24 10.5M
2022-12-13 9.55 9.63 9.31 9.31 8.8M
2022-12-12 9.63 9.63 9.38 9.50 8.6M
2022-12-09 9.86 9.86 9.41 9.65 14.4M
2022-12-08 9.85 9.89 9.78 9.79 6.9M
2022-12-07 9.94 10.03 9.85 9.89 8.2M
2022-12-06 10.14 10.19 9.75 9.94 14.2M
2022-12-05 9.93 10.18 9.85 10.15 13.6M
2022-12-02 10.16 10.20 9.90 9.91 16.0M
2022-12-01 10.33 10.41 10.12 10.19 11.8M
2022-11-30 9.95 10.48 9.94 10.27 19.6M
2022-11-29 9.90 10.04 9.77 10.03 12.2M
2022-11-28 9.73 9.96 9.56 9.89 11.0M
2022-11-25 10.28 10.31 9.82 9.89 22.4M
2022-11-24 10.43 10.45 10.20 10.32 10.3M
2022-11-23 10.45 10.48 10.06 10.38 15.9M
2022-11-22 10.80 10.97 10.37 10.46 20.9M
2022-11-21 10.26 11.05 10.01 10.95 29.4M
2022-11-18 10.35 10.50 10.14 10.23 17.9M
2022-11-17 10.85 10.85 10.05 10.31 31.8M
2022-11-16 11.20 11.31 10.80 10.87 18.7M
2022-11-15 11.00 11.51 10.95 11.21 26.7M
2022-11-14 11.34 11.76 10.94 11.17 24.9M
2022-11-11 11.65 12.22 11.46 11.50 54.9M
2022-11-10 11.59 11.76 10.88 11.12 31.4M
2022-11-09 11.70 11.98 11.46 11.48 18.5M
2022-11-08 12.00 12.10 11.60 11.80 21.0M
2022-11-07 11.69 12.40 11.51 12.12 40.3M
2022-11-04 11.10 11.97 11.01 11.80 42.4M
2022-11-03 11.15 11.46 11.05 11.12 21.9M
2022-11-02 11.01 11.44 10.76 11.34 37.0M
2022-11-01 10.93 11.10 10.68 11.01 28.6M
2022-10-31 10.55 11.18 10.50 10.90 38.5M
2022-10-28 10.99 11.08 10.24 10.36 45.7M
2022-10-27 11.30 11.71 11.05 11.19 63.1M
2022-10-26 11.40 11.69 11.17 11.47 98.3M
2022-10-25 9.75 10.63 9.57 10.63 53.5M
2022-10-24 9.29 9.87 9.29 9.66 27.0M
2022-10-21 9.60 9.61 9.25 9.29 17.0M
2022-10-20 10.18 10.19 9.50 9.60 28.8M
2022-10-19 10.18 10.37 9.81 10.29 24.6M
2022-10-18 9.73 10.30 9.60 10.21 24.6M
2022-10-17 9.88 9.95 9.38 9.71 19.1M
2022-10-14 10.02 10.13 9.72 9.95 17.4M
2022-10-13 10.20 10.25 9.84 9.94 17.5M
2022-10-12 9.94 10.36 9.61 10.24 30.1M
2022-10-11 9.30 10.20 9.19 10.16 34.1M
2022-10-10 9.10 9.89 8.92 9.27 22.6M
2022-09-30 9.57 9.57 9.00 9.06 13.4M
2022-09-29 9.70 9.75 9.20 9.47 13.4M
2022-09-28 10.40 10.40 9.50 9.59 19.6M
2022-09-27 10.33 10.74 10.05 10.28 19.9M
2022-09-26 10.41 10.58 10.14 10.26 20.7M
2022-09-23 10.71 10.91 10.34 10.42 19.1M
2022-09-22 10.42 10.88 10.03 10.82 31.7M
2022-09-21 10.10 10.71 9.93 10.60 42.8M
2022-09-20 9.24 10.09 9.24 10.09 18.8M
2022-09-19 9.53 9.77 9.10 9.17 21.4M
2022-09-16 9.47 9.98 9.29 9.48 19.6M
2022-09-15 10.33 10.34 9.15 9.36 31.2M
2022-09-14 10.89 10.89 10.09 10.15 31.7M
2022-09-13 10.93 11.40 10.70 10.89 34.2M
2022-09-09 10.96 11.08 10.41 10.83 31.3M
2022-09-08 10.88 11.27 10.68 11.18 54.3M
2022-09-07 10.49 11.10 10.49 10.66 53.1M
2022-09-06 9.55 10.20 9.46 10.09 22.2M
2022-09-05 9.37 9.63 9.13 9.55 23.1M
2022-09-02 8.98 9.61 8.92 9.37 20.7M
2022-09-01 9.17 9.21 8.79 8.90 16.2M
2022-08-31 10.12 10.12 9.04 9.09 25.3M
2022-08-30 10.37 10.43 9.88 9.92 19.7M
2022-08-29 10.31 10.69 9.85 10.44 17.5M
2022-08-26 10.95 11.00 10.22 10.32 29.1M
2022-08-25 11.58 11.59 10.53 10.77 24.6M
2022-08-24 12.26 12.28 11.32 11.46 32.8M
2022-08-23 12.58 12.86 12.03 12.22 27.9M
2022-08-22 12.96 13.12 11.93 12.62 32.6M
2022-08-19 13.25 13.80 12.68 13.26 42.7M
2022-08-18 12.35 13.69 12.09 13.26 53.7M
2022-08-17 12.35 12.83 11.88 12.55 70.4M
2022-08-16 11.22 11.67 11.00 11.66 51.5M
2022-08-15 10.74 11.28 10.61 11.17 37.5M
2022-08-12 10.81 11.42 10.65 10.70 45.7M
2022-08-11 10.63 11.18 10.21 10.88 44.5M
2022-08-10 10.05 10.75 10.00 10.65 39.7M
2022-08-09 9.90 10.25 9.71 10.17 27.0M
2022-08-08 9.89 10.03 9.35 9.97 23.3M
2022-08-05 10.25 10.25 9.60 9.77 30.1M
2022-08-04 9.80 10.30 9.69 10.14 48.3M
2022-08-03 10.68 11.11 9.80 9.80 64.0M
2022-08-02 10.53 11.12 10.22 10.89 53.3M
2022-08-01 11.00 11.05 10.30 10.60 52.6M
2022-07-29 11.10 11.44 10.90 10.95 68.4M
2022-07-28 11.50 12.20 11.15 11.78 101.1M
2022-07-27 10.28 11.09 10.20 11.09 58.0M
2022-07-26 9.24 10.08 8.98 10.08 36.1M
2022-07-25 8.95 9.48 8.95 9.16 39.4M
2022-07-22 9.05 9.16 8.72 8.82 20.9M
2022-07-21 9.32 9.53 8.88 8.91 32.8M
2022-07-20 9.24 9.88 9.02 9.31 58.0M
2022-07-19 8.85 9.32 8.85 9.32 75.3M
2022-07-18 7.75 8.47 7.75 8.47 21.6M
2022-07-15 7.89 7.99 7.70 7.70 11.3M
2022-07-14 7.80 8.06 7.72 7.94 9.4M
2022-07-13 7.72 7.87 7.71 7.82 9.0M
2022-07-12 8.06 8.10 7.64 7.66 15.4M
2022-07-11 8.25 8.35 7.98 8.05 9.8M
2022-07-08 8.53 8.59 8.25 8.28 14.3M
2022-07-07 8.32 8.64 8.21 8.40 14.4M
2022-07-06 8.32 8.53 8.08 8.37 19.5M
2022-07-05 9.00 9.40 8.21 8.29 44.9M
2022-07-04 8.02 8.83 8.02 8.83 36.5M
2022-07-01 8.09 8.14 7.89 8.03 13.9M
2022-06-30 8.20 8.32 7.98 8.07 21.2M
2022-06-29 9.00 9.00 8.13 8.24 38.4M
2022-06-28 8.98 9.17 8.87 9.01 20.4M
2022-06-27 9.11 9.14 8.53 8.98 37.2M
2022-06-24 9.36 9.39 9.00 9.10 25.3M
2022-06-23 9.10 9.40 8.83 9.36 33.1M
2022-06-22 8.76 9.07 8.66 8.84 19.4M
2022-06-21 8.97 9.12 8.64 8.76 21.6M
2022-06-20 9.14 9.29 8.74 9.05 36.6M
2022-06-17 8.90 8.96 8.74 8.91 14.3M
2022-06-16 8.84 9.21 8.72 8.89 21.5M
2022-06-15 9.10 9.32 8.72 8.74 39.6M
2022-06-14 8.50 8.98 8.33 8.95 35.0M
2022-06-13 8.40 8.92 8.31 8.74 47.7M
2022-06-10 7.82 8.50 7.72 8.39 43.3M
2022-06-09 8.37 8.39 7.75 7.83 28.2M
2022-06-08 8.07 8.63 8.03 8.27 42.3M
2022-06-07 8.20 8.28 8.00 8.10 30.5M
2022-06-06 8.38 8.55 8.10 8.20 52.1M
2022-06-02 7.82 8.48 7.70 8.33 58.8M
2022-06-01 7.60 8.02 7.24 7.71 41.1M
2022-05-31 7.35 7.59 7.11 7.51 24.4M
2022-05-30 7.03 7.24 6.89 7.21 16.4M
2022-05-27 7.02 7.16 6.93 7.01 10.8M
2022-05-26 7.19 7.20 6.93 7.00 11.1M
2022-05-25 7.00 7.19 6.92 7.19 12.3M
2022-05-24 7.31 7.42 6.89 6.89 16.8M
2022-05-23 7.29 7.33 7.05 7.31 13.6M
2022-05-20 6.92 7.21 6.91 7.10 13.0M
2022-05-19 6.97 7.10 6.83 7.00 17.6M
2022-05-18 6.55 7.20 6.40 7.06 32.0M
2022-05-17 6.21 6.73 6.14 6.55 15.9M
2022-05-16 6.25 6.32 6.17 6.21 5.2M
2022-05-13 6.20 6.24 6.14 6.21 5.4M
2022-05-12 6.19 6.31 6.14 6.23 6.4M
2022-05-11 6.01 6.43 6.01 6.25 12.5M
2022-05-10 5.74 6.05 5.74 6.01 6.3M
2022-05-09 5.79 5.91 5.76 5.84 4.3M
2022-05-06 5.76 5.89 5.62 5.81 6.2M
2022-05-05 5.84 5.94 5.80 5.87 5.8M
2022-04-29 5.75 5.87 5.69 5.84 7.6M
2022-04-28 5.60 5.75 5.51 5.66 6.9M
2022-04-27 5.25 5.64 5.16 5.61 7.3M
2022-04-26 5.54 5.63 5.30 5.32 7.9M
2022-04-25 6.08 6.08 5.62 5.62 10.2M
2022-04-22 6.42 6.42 6.19 6.24 5.9M
2022-04-21 6.67 6.67 6.40 6.42 6.8M
2022-04-20 6.73 6.81 6.66 6.71 5.5M
2022-04-19 6.78 6.83 6.65 6.72 7.7M
2022-04-18 6.59 6.84 6.49 6.77 9.7M
2022-04-15 6.56 6.64 6.39 6.51 7.7M
2022-04-14 6.58 6.65 6.54 6.59 5.2M
2022-04-13 6.71 6.71 6.52 6.53 5.7M
2022-04-12 6.56 6.71 6.50 6.71 6.8M
2022-04-11 6.96 6.96 6.55 6.60 10.3M
2022-04-08 6.98 6.98 6.71 6.96 7.3M
2022-04-07 7.04 7.09 6.87 6.93 9.0M
2022-04-06 7.20 7.20 7.00 7.07 10.3M
2022-04-01 7.26 7.30 7.06 7.12 11.1M
2022-03-31 7.48 7.48 7.26 7.35 12.4M
2022-03-30 7.49 7.55 7.40 7.53 10.9M
2022-03-29 7.66 7.74 7.40 7.54 25.9M
2022-03-28 7.44 8.24 7.28 7.82 34.9M
2022-03-25 7.53 7.58 7.38 7.49 11.9M
2022-03-24 7.50 7.60 7.31 7.38 11.9M
2022-03-23 7.76 7.93 7.52 7.56 24.1M
2022-03-22 7.40 7.71 7.25 7.56 18.3M
2022-03-21 7.15 7.70 7.07 7.46 18.2M
2022-03-18 6.89 7.17 6.85 7.14 11.1M
2022-03-17 6.99 7.00 6.82 6.88 10.7M
2022-03-16 6.63 6.84 6.40 6.82 14.4M
2022-03-15 7.02 7.05 6.50 6.53 15.7M
2022-03-14 7.12 7.20 6.98 7.01 8.9M
2022-03-11 7.04 7.26 6.93 7.22 10.2M
2022-03-10 7.38 7.43 7.18 7.21 11.4M
2022-03-09 7.39 7.47 6.81 7.22 14.7M
2022-03-08 7.71 7.79 7.36 7.39 10.5M
2022-03-07 7.89 7.92 7.67 7.70 10.7M
2022-03-04 8.11 8.14 7.90 7.91 10.4M
2022-03-03 8.18 8.19 8.05 8.08 10.8M
2022-03-02 8.11 8.21 8.06 8.17 8.2M
2022-03-01 8.09 8.26 8.01 8.18 14.6M
2022-02-28 8.13 8.14 7.84 8.06 12.9M
2022-02-25 8.12 8.17 8.02 8.13 14.1M
2022-02-24 8.07 8.34 7.90 8.01 27.0M
2022-02-23 7.89 8.15 7.89 8.13 17.4M
2022-02-22 7.95 8.06 7.86 7.89 13.0M
2022-02-21 7.85 8.10 7.82 8.06 14.5M
2022-02-18 7.82 7.91 7.74 7.86 9.9M
2022-02-17 7.93 7.96 7.79 7.85 10.7M
2022-02-16 7.86 7.99 7.80 7.94 11.4M
2022-02-15 7.87 7.91 7.77 7.78 10.1M
2022-02-14 7.86 7.96 7.70 7.87 9.8M
2022-02-11 8.11 8.11 7.84 7.85 16.2M
2022-02-10 8.36 8.40 8.06 8.17 23.9M
2022-02-09 8.41 8.50 8.27 8.38 20.7M
2022-02-08 8.39 8.42 8.17 8.34 18.1M
2022-02-07 8.18 8.48 8.04 8.41 24.8M
2022-01-28 7.64 8.08 7.56 7.93 20.0M
2022-01-27 7.67 7.82 7.55 7.56 13.3M
2022-01-26 7.80 8.03 7.45 7.66 20.9M
2022-01-25 8.12 8.25 7.81 7.87 23.0M
2022-01-24 8.18 8.66 8.10 8.20 41.8M
2022-01-21 8.03 8.07 7.64 7.88 18.4M
2022-01-20 8.45 8.45 7.98 8.07 25.0M
2022-01-19 8.61 8.61 8.34 8.46 16.5M
2022-01-18 8.80 8.89 8.50 8.61 23.9M
2022-01-17 8.16 8.85 8.15 8.83 37.0M
2022-01-14 8.09 8.43 8.05 8.14 16.6M
2022-01-13 8.21 8.36 8.10 8.12 13.1M
2022-01-12 8.23 8.26 8.14 8.24 11.4M
2022-01-11 8.24 8.30 8.14 8.21 8.5M
2022-01-10 8.13 8.35 8.05 8.26 11.8M
2022-01-07 8.36 8.38 8.11 8.13 14.1M
2022-01-06 8.20 8.42 8.20 8.38 10.7M
2022-01-05 8.42 8.45 8.18 8.27 15.0M
2022-01-04 8.70 8.70 8.38 8.50 16.3M