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
2023-12-29 6.56 6.72 6.55 6.71 10.9M
2023-12-28 6.45 6.60 6.37 6.56 10.7M
2023-12-27 6.37 6.49 6.37 6.45 6.5M
2023-12-26 6.53 6.54 6.34 6.36 7.7M
2023-12-25 6.47 6.57 6.46 6.55 5.3M
2023-12-22 6.59 6.67 6.50 6.53 7.6M
2023-12-21 6.51 6.65 6.48 6.62 7.5M
2023-12-20 6.68 6.72 6.58 6.59 7.6M
2023-12-19 6.66 6.70 6.60 6.69 6.4M
2023-12-18 6.74 6.77 6.65 6.66 7.9M
2023-12-15 6.78 6.81 6.72 6.74 8.3M
2023-12-14 6.88 6.93 6.78 6.79 12.9M
2023-12-13 6.87 6.99 6.80 6.88 15.1M
2023-12-12 6.92 6.93 6.84 6.90 10.0M
2023-12-11 6.87 6.92 6.76 6.91 11.3M
2023-12-08 6.91 7.00 6.83 6.85 14.4M
2023-12-07 7.11 7.13 6.91 6.94 21.9M
2023-12-06 7.10 7.34 7.07 7.15 21.6M
2023-12-05 7.32 7.35 7.11 7.11 25.5M
2023-12-04 7.36 7.44 7.26 7.36 24.0M
2023-12-01 7.46 7.57 7.29 7.39 30.7M
2023-11-30 7.62 7.66 7.37 7.54 36.3M
2023-11-29 7.85 7.95 7.60 7.64 49.1M
2023-11-28 7.57 7.74 7.45 7.68 44.9M
2023-11-27 7.58 7.90 7.50 7.57 56.3M
2023-11-24 7.57 7.59 7.27 7.31 27.3M
2023-11-23 7.25 7.68 7.25 7.59 32.7M
2023-11-22 7.46 7.50 7.27 7.27 21.7M
2023-11-21 7.69 7.74 7.47 7.50 26.3M
2023-11-20 7.56 7.82 7.53 7.71 29.7M
2023-11-17 7.37 7.61 7.33 7.60 30.4M
2023-11-16 7.54 7.62 7.36 7.37 19.7M
2023-11-15 7.46 7.57 7.29 7.54 29.0M
2023-11-14 7.25 7.43 7.19 7.39 25.5M
2023-11-13 7.20 7.33 7.18 7.26 20.4M
2023-11-10 7.23 7.24 7.07 7.17 18.3M
2023-11-09 7.38 7.38 7.14 7.21 32.4M
2023-11-08 7.60 7.63 7.31 7.43 44.1M
2023-11-07 7.66 7.77 7.59 7.65 26.4M
2023-11-06 7.69 7.76 7.55 7.69 30.3M
2023-11-03 7.55 7.72 7.51 7.56 30.8M
2023-11-02 7.60 7.69 7.43 7.45 31.6M
2023-11-01 7.26 7.76 7.25 7.64 57.8M
2023-10-31 7.26 7.54 7.26 7.34 30.9M
2023-10-30 7.43 7.53 7.22 7.39 42.5M
2023-10-27 7.25 7.39 7.19 7.23 39.9M
2023-10-26 6.82 7.31 6.75 7.25 47.6M
2023-10-25 6.78 6.98 6.74 6.89 20.7M
2023-10-24 6.60 6.86 6.58 6.78 23.2M
2023-10-23 6.76 6.87 6.52 6.55 22.9M
2023-10-20 6.70 7.07 6.67 6.77 26.7M
2023-10-19 7.01 7.06 6.77 6.78 38.5M
2023-10-18 7.15 7.25 7.05 7.07 34.7M
2023-10-17 7.38 7.38 7.10 7.18 46.1M
2023-10-16 7.55 7.65 7.26 7.36 84.2M
2023-10-13 7.01 7.79 6.95 7.53 129.0M
2023-10-12 6.90 7.20 6.81 7.08 39.0M
2023-10-11 7.04 7.04 6.85 6.89 29.2M
2023-10-10 6.80 7.25 6.79 7.04 56.6M
2023-10-09 6.76 6.80 6.65 6.78 31.7M
2023-09-28 6.48 6.65 6.48 6.61 19.4M
2023-09-27 6.47 6.57 6.40 6.48 18.0M
2023-09-26 6.58 6.61 6.47 6.50 18.7M
2023-09-25 6.65 6.73 6.55 6.62 34.6M
2023-09-22 6.20 6.85 6.19 6.65 48.9M
2023-09-21 6.32 6.44 6.18 6.23 12.2M
2023-09-20 6.44 6.52 6.36 6.37 12.2M
2023-09-19 6.67 6.69 6.41 6.46 17.2M
2023-09-18 6.35 6.75 6.33 6.66 23.9M
2023-09-15 6.42 6.46 6.33 6.37 9.4M
2023-09-14 6.56 6.57 6.38 6.41 9.8M
2023-09-13 6.75 6.75 6.48 6.54 15.5M
2023-09-12 6.71 6.82 6.66 6.77 11.2M
2023-09-11 6.60 6.76 6.52 6.71 13.1M
2023-09-08 6.48 6.63 6.46 6.59 10.1M
2023-09-07 6.77 6.77 6.51 6.53 13.4M
2023-09-06 6.68 6.79 6.65 6.77 10.9M
2023-09-05 6.71 6.77 6.67 6.69 8.0M
2023-09-04 6.64 6.77 6.59 6.73 11.8M
2023-09-01 6.59 6.67 6.54 6.63 8.4M
2023-08-31 6.60 6.66 6.55 6.58 9.1M
2023-08-30 6.61 6.72 6.55 6.64 13.7M
2023-08-29 6.30 6.63 6.25 6.58 20.7M
2023-08-28 6.61 6.77 6.34 6.37 13.8M
2023-08-25 6.42 6.48 6.28 6.31 10.3M
2023-08-24 6.61 6.64 6.46 6.49 9.4M
2023-08-23 6.60 6.67 6.47 6.56 12.2M
2023-08-22 6.59 6.73 6.44 6.59 17.9M
2023-08-21 6.81 6.87 6.31 6.59 31.8M
2023-08-18 7.02 7.09 6.90 6.91 7.0M
2023-08-17 6.78 7.06 6.71 7.02 11.9M
2023-08-16 6.83 6.88 6.76 6.77 4.8M
2023-08-15 6.95 7.00 6.82 6.85 6.2M
2023-08-14 6.92 6.97 6.81 6.97 9.2M
2023-08-11 7.08 7.14 6.95 6.95 9.0M
2023-08-10 7.18 7.22 7.05 7.09 10.8M
2023-08-09 7.32 7.37 7.02 7.18 21.6M
2023-08-08 7.33 7.58 7.32 7.41 17.3M
2023-08-07 7.39 7.43 7.30 7.33 7.3M
2023-08-04 7.37 7.49 7.34 7.40 9.6M
2023-08-03 7.43 7.45 7.34 7.38 7.4M
2023-08-02 7.41 7.49 7.35 7.46 8.2M
2023-08-01 7.48 7.56 7.38 7.42 9.5M
2023-07-31 7.45 7.62 7.45 7.48 12.4M
2023-07-28 7.34 7.44 7.17 7.43 12.0M
2023-07-27 7.34 7.48 7.29 7.36 9.0M
2023-07-26 7.54 7.55 7.30 7.32 14.2M
2023-07-25 7.38 7.57 7.38 7.56 12.7M
2023-07-24 7.40 7.44 7.31 7.33 7.3M
2023-07-21 7.52 7.53 7.37 7.39 10.1M
2023-07-20 7.69 7.71 7.48 7.50 13.9M
2023-07-19 7.75 7.80 7.57 7.67 13.0M
2023-07-18 7.60 7.84 7.53 7.79 19.8M
2023-07-17 7.70 7.70 7.54 7.62 13.9M
2023-07-14 7.76 7.87 7.60 7.71 19.1M
2023-07-13 7.98 7.99 7.74 7.78 26.5M
2023-07-12 8.01 8.20 7.90 7.93 32.9M
2023-07-11 7.89 8.00 7.78 7.97 19.1M
2023-07-10 8.03 8.11 7.83 7.86 21.7M
2023-07-07 8.14 8.20 8.00 8.02 20.6M
2023-07-06 7.99 8.33 7.92 8.14 26.7M
2023-07-05 8.22 8.32 8.04 8.06 37.4M
2023-07-04 8.25 8.60 8.16 8.37 55.5M
2023-07-03 8.45 8.59 8.15 8.18 54.8M
2023-06-30 8.25 8.57 8.08 8.36 76.8M
2023-06-29 8.00 8.93 7.90 8.53 110.2M
2023-06-28 7.90 8.23 7.56 8.12 54.3M
2023-06-27 8.05 8.08 7.70 8.00 55.0M
2023-06-26 8.03 8.68 7.88 8.42 108.4M
2023-06-21 7.45 7.96 7.35 7.96 75.3M
2023-06-20 7.11 7.30 7.00 7.24 19.6M
2023-06-19 7.11 7.24 7.06 7.09 13.8M
2023-06-16 7.08 7.19 7.04 7.13 13.8M
2023-06-15 6.95 7.10 6.92 7.08 13.5M
2023-06-14 7.10 7.11 6.96 7.00 10.5M
2023-06-13 6.95 7.13 6.95 7.04 18.3M
2023-06-12 6.59 7.09 6.59 7.03 35.8M
2023-06-09 6.38 7.00 6.38 6.71 28.8M
2023-06-08 6.43 6.47 6.36 6.37 8.0M
2023-06-07 6.66 6.66 6.38 6.43 11.7M
2023-06-06 6.90 6.94 6.61 6.63 12.2M
2023-06-05 6.91 7.00 6.91 6.94 7.0M
2023-06-02 6.84 6.94 6.77 6.92 8.8M
2023-06-01 6.74 6.88 6.60 6.78 10.9M
2023-05-31 6.84 6.88 6.72 6.76 10.7M
2023-05-30 6.83 7.04 6.75 6.88 11.7M
2023-05-29 7.13 7.16 6.75 6.83 17.5M
2023-05-26 6.97 7.12 6.89 7.11 9.3M
2023-05-25 6.92 7.03 6.89 6.97 6.2M
2023-05-24 6.95 7.04 6.84 6.97 6.1M
2023-05-23 6.96 7.05 6.92 6.97 7.1M
2023-05-22 6.96 7.02 6.89 6.96 5.8M
2023-05-19 6.95 6.98 6.88 6.97 5.9M
2023-05-18 6.89 6.95 6.87 6.92 6.2M
2023-05-17 6.76 6.89 6.75 6.89 6.4M
2023-05-16 6.76 6.84 6.72 6.79 4.7M
2023-05-15 6.73 6.80 6.68 6.79 5.0M
2023-05-12 6.87 6.91 6.73 6.73 6.0M
2023-05-11 6.82 6.89 6.69 6.87 8.5M
2023-05-10 6.63 6.85 6.56 6.82 10.2M
2023-05-09 6.78 6.81 6.63 6.64 9.5M
2023-05-08 6.82 6.90 6.77 6.79 6.1M
2023-05-05 6.91 6.94 6.76 6.76 5.8M
2023-05-04 6.92 7.02 6.90 6.92 5.7M
2023-04-28 6.80 6.97 6.80 6.94 6.2M
2023-04-27 6.95 7.02 6.77 6.81 10.8M
2023-04-26 6.79 7.06 6.78 6.99 12.7M
2023-04-25 7.07 7.10 6.68 6.77 13.8M
2023-04-24 7.07 7.15 6.93 7.07 8.6M
2023-04-21 7.21 7.29 7.03 7.07 10.3M
2023-04-20 7.35 7.38 7.22 7.27 9.1M
2023-04-19 7.45 7.47 7.33 7.35 7.4M
2023-04-18 7.46 7.48 7.33 7.46 8.7M
2023-04-17 7.52 7.61 7.44 7.46 7.8M
2023-04-14 7.42 7.53 7.42 7.52 6.6M
2023-04-13 7.56 7.56 7.40 7.41 9.6M
2023-04-12 7.58 7.61 7.49 7.56 7.0M
2023-04-11 7.62 7.65 7.51 7.57 5.6M
2023-04-10 7.74 7.79 7.57 7.60 7.3M
2023-04-07 7.70 7.77 7.66 7.74 4.9M
2023-04-06 7.74 7.75 7.64 7.73 5.9M
2023-04-04 7.90 7.90 7.74 7.75 10.5M
2023-04-03 7.96 7.98 7.87 7.92 7.4M
2023-03-31 7.78 8.07 7.77 7.96 10.3M
2023-03-30 7.82 7.83 7.73 7.80 5.7M
2023-03-29 7.81 7.93 7.77 7.78 6.3M
2023-03-28 7.88 7.94 7.78 7.81 7.2M
2023-03-27 7.91 7.97 7.88 7.94 6.7M
2023-03-24 7.95 7.99 7.83 7.91 10.2M
2023-03-23 7.90 7.95 7.83 7.95 5.8M
2023-03-22 7.93 8.08 7.90 7.92 9.9M
2023-03-21 7.78 7.93 7.71 7.92 10.2M
2023-03-20 7.65 7.79 7.53 7.77 11.0M
2023-03-17 7.73 7.76 7.63 7.66 8.4M
2023-03-16 7.80 7.86 7.65 7.66 8.0M
2023-03-15 7.66 7.92 7.65 7.83 15.6M
2023-03-14 7.76 7.76 7.40 7.64 17.0M
2023-03-13 7.77 7.78 7.62 7.77 10.5M
2023-03-10 8.25 8.26 7.68 7.77 29.1M
2023-03-09 8.43 8.47 8.26 8.28 10.1M
2023-03-08 8.59 8.67 8.33 8.43 12.7M
2023-03-07 9.09 9.09 8.58 8.63 19.0M
2023-03-06 9.13 9.14 9.08 9.09 3.5M
2023-03-03 9.10 9.17 9.07 9.11 4.4M
2023-03-02 9.17 9.20 9.02 9.09 7.4M
2023-03-01 9.15 9.18 9.09 9.18 4.8M
2023-02-28 9.09 9.16 9.07 9.14 4.0M
2023-02-27 9.20 9.22 9.07 9.09 7.0M
2023-02-24 9.26 9.28 9.14 9.20 5.0M
2023-02-23 9.27 9.30 9.20 9.24 4.7M
2023-02-22 9.30 9.30 9.21 9.25 4.3M
2023-02-21 9.24 9.37 9.22 9.30 7.8M
2023-02-20 9.22 9.27 9.11 9.24 9.9M
2023-02-17 9.27 9.30 9.10 9.21 8.3M
2023-02-16 9.61 9.61 9.16 9.24 18.8M
2023-02-15 9.68 9.69 9.56 9.61 10.0M
2023-02-14 9.78 9.78 9.58 9.65 11.1M
2023-02-13 9.75 9.80 9.63 9.73 13.1M
2023-02-10 9.87 9.93 9.74 9.79 16.6M
2023-02-09 9.75 9.95 9.66 9.91 17.9M
2023-02-08 9.91 9.91 9.67 9.72 11.5M
2023-02-07 9.57 9.91 9.56 9.88 17.5M
2023-02-06 9.71 9.71 9.55 9.56 10.8M
2023-02-03 9.85 9.86 9.54 9.72 17.8M
2023-02-02 9.91 9.99 9.76 9.85 20.9M
2023-02-01 9.58 9.83 9.58 9.83 20.9M
2023-01-31 9.53 9.61 9.42 9.61 13.7M
2023-01-30 9.46 9.72 9.46 9.54 21.0M
2023-01-20 9.29 9.47 9.29 9.33 8.4M
2023-01-19 9.27 9.27 9.20 9.25 5.3M
2023-01-18 9.25 9.29 9.14 9.28 6.2M
2023-01-17 9.28 9.37 9.22 9.25 6.0M
2023-01-16 9.27 9.40 9.17 9.33 10.2M
2023-01-13 9.46 9.54 9.10 9.23 15.0M
2023-01-12 9.43 9.65 9.42 9.46 9.9M
2023-01-11 9.69 9.80 9.45 9.48 14.8M
2023-01-10 9.70 9.87 9.43 9.66 20.3M
2023-01-09 9.56 9.80 9.46 9.71 21.8M
2023-01-06 9.53 9.70 9.43 9.46 17.4M
2023-01-05 9.15 9.53 9.09 9.53 24.4M
2023-01-04 9.37 9.40 9.01 9.14 15.4M
2023-01-03 8.95 9.55 8.94 9.36 18.7M