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
2024-12-31 8.87 8.96 8.54 8.60 32.3M
2024-12-30 9.06 9.16 8.81 8.90 36.1M
2024-12-27 9.21 9.48 9.11 9.18 42.3M
2024-12-26 9.10 9.53 9.00 9.31 45.6M
2024-12-25 9.10 9.25 8.70 9.18 61.2M
2024-12-24 9.46 9.51 8.99 9.14 45.2M
2024-12-23 9.78 9.87 9.00 9.09 73.5M
2024-12-20 9.13 10.03 9.03 9.84 119.4M
2024-12-19 9.06 9.22 8.96 9.12 36.2M
2024-12-18 9.22 9.35 8.91 9.21 42.3M
2024-12-17 9.85 9.89 9.16 9.24 65.5M
2024-12-16 10.12 10.17 9.79 9.91 58.4M
2024-12-13 10.58 10.80 10.13 10.21 82.1M
2024-12-12 10.60 11.36 10.41 10.73 97.8M
2024-12-11 10.59 10.81 10.21 10.78 112.7M
2024-12-10 11.30 11.76 10.80 10.98 196.2M
2024-12-09 9.71 10.99 9.59 10.99 213.3M
2024-12-06 10.88 10.88 9.83 9.99 167.2M
2024-12-05 10.00 10.89 9.79 10.89 183.6M
2024-12-04 9.68 10.40 9.37 9.90 147.4M
2024-12-03 9.53 10.30 9.47 9.99 177.2M
2024-12-02 9.26 9.73 9.14 9.36 127.6M
2024-11-29 8.52 9.42 8.23 9.08 137.7M
2024-11-28 8.37 9.09 8.20 8.58 108.9M
2024-11-27 8.18 8.29 7.88 8.26 55.8M
2024-11-26 8.67 8.75 8.17 8.19 64.0M
2024-11-25 8.58 8.68 8.16 8.55 82.0M
2024-11-22 9.10 9.29 8.58 8.69 105.6M
2024-11-21 9.09 9.21 8.93 9.10 104.7M
2024-11-20 8.80 9.60 8.75 9.31 157.7M
2024-11-19 8.48 9.02 8.11 9.00 134.1M
2024-11-18 8.35 8.52 8.23 8.50 90.3M
2024-11-15 8.68 8.93 8.16 8.29 115.7M
2024-11-14 9.13 9.26 8.72 8.77 120.6M
2024-11-13 9.63 9.95 9.05 9.38 203.0M
2024-11-12 10.04 10.48 10.04 10.04 157.1M
2024-11-11 11.15 11.15 11.15 11.15 24.3M
2024-11-08 11.20 12.39 10.93 12.39 238.8M
2024-11-07 11.26 11.26 11.26 11.26 71.7M
2024-11-06 10.24 10.24 10.24 10.24 8.8M
2024-11-05 9.31 9.31 9.31 9.31 8.4M
2024-11-04 8.46 8.46 8.46 8.46 15.1M
2024-11-01 7.69 7.69 7.25 7.69 56.0M
2024-10-31 6.33 6.99 6.32 6.99 72.8M
2024-10-30 6.38 6.48 6.22 6.35 55.1M
2024-10-29 6.30 6.76 6.21 6.40 97.3M
2024-10-28 5.83 6.41 5.82 6.24 86.2M
2024-10-25 5.71 5.85 5.71 5.83 15.9M
2024-10-24 5.75 5.80 5.65 5.71 15.0M
2024-10-23 5.65 5.82 5.65 5.78 23.8M
2024-10-22 5.65 5.71 5.56 5.66 19.8M
2024-10-21 5.56 5.75 5.53 5.63 24.2M
2024-10-18 5.39 5.60 5.37 5.53 20.6M
2024-10-17 5.50 5.58 5.41 5.41 21.8M
2024-10-16 5.23 5.54 5.23 5.44 19.3M
2024-10-15 5.43 5.48 5.31 5.33 12.2M
2024-10-14 5.32 5.46 5.25 5.45 15.0M
2024-10-11 5.54 5.56 5.22 5.29 18.4M
2024-10-10 5.60 5.78 5.48 5.56 22.1M
2024-10-09 6.02 6.02 5.55 5.57 35.0M
2024-10-08 6.33 6.33 5.73 6.17 43.5M
2024-09-30 5.43 5.82 5.41 5.75 34.6M
2024-09-27 5.25 5.38 5.15 5.30 22.5M
2024-09-26 5.01 5.17 4.93 5.16 14.6M
2024-09-25 4.98 5.09 4.95 5.01 14.9M
2024-09-24 4.80 4.94 4.75 4.93 11.8M
2024-09-23 4.80 4.83 4.73 4.77 4.8M
2024-09-20 4.81 4.84 4.73 4.79 6.2M
2024-09-19 4.68 4.81 4.68 4.81 7.8M
2024-09-18 4.71 4.71 4.55 4.67 8.1M
2024-09-13 4.81 4.83 4.69 4.71 6.5M
2024-09-12 4.85 4.88 4.77 4.79 7.6M
2024-09-11 4.97 4.98 4.81 4.85 7.5M
2024-09-10 4.90 4.96 4.81 4.95 7.2M
2024-09-09 4.88 4.95 4.83 4.88 6.8M
2024-09-06 5.03 5.03 4.91 4.92 8.9M
2024-09-05 4.98 5.07 4.97 5.00 8.2M
2024-09-04 4.93 5.05 4.88 5.00 9.5M
2024-09-03 4.93 5.01 4.86 4.97 9.7M
2024-09-02 4.99 5.02 4.91 4.93 11.8M
2024-08-30 4.83 5.05 4.80 4.99 18.1M
2024-08-29 4.83 4.84 4.64 4.82 11.6M
2024-08-28 4.63 4.77 4.60 4.75 8.2M
2024-08-27 4.82 4.82 4.60 4.64 10.6M
2024-08-26 4.64 4.87 4.63 4.86 10.4M
2024-08-23 4.69 4.72 4.58 4.64 7.4M
2024-08-22 4.82 4.86 4.66 4.68 9.9M
2024-08-21 4.85 4.94 4.80 4.82 9.9M
2024-08-20 4.89 4.97 4.84 4.86 16.8M
2024-08-19 4.78 4.90 4.74 4.83 7.6M
2024-08-16 4.77 4.85 4.73 4.78 7.6M
2024-08-15 4.62 4.77 4.57 4.77 7.8M
2024-08-14 4.64 4.69 4.62 4.62 4.1M
2024-08-13 4.60 4.65 4.55 4.64 5.1M
2024-08-12 4.70 4.74 4.57 4.60 7.8M
2024-08-09 4.68 4.76 4.65 4.70 9.1M
2024-08-08 4.68 4.72 4.60 4.62 6.6M
2024-08-07 4.65 4.72 4.61 4.69 5.1M
2024-08-06 4.66 4.72 4.62 4.65 6.4M
2024-08-05 4.74 4.84 4.63 4.63 8.4M
2024-08-02 4.84 4.89 4.77 4.79 6.6M
2024-08-01 4.87 4.93 4.83 4.88 7.3M
2024-07-31 4.82 4.90 4.78 4.89 8.6M
2024-07-30 4.77 4.83 4.71 4.79 5.3M
2024-07-29 4.73 4.84 4.66 4.77 8.6M
2024-07-26 4.68 4.75 4.61 4.73 8.9M
2024-07-25 4.45 4.66 4.39 4.59 10.6M
2024-07-24 4.55 4.63 4.48 4.49 11.0M
2024-07-23 4.58 4.78 4.54 4.60 12.6M
2024-07-22 4.51 4.59 4.46 4.57 7.6M
2024-07-19 4.52 4.61 4.49 4.52 7.0M
2024-07-18 4.62 4.62 4.47 4.54 9.4M
2024-07-17 4.80 4.80 4.63 4.63 7.0M
2024-07-16 4.80 4.86 4.73 4.78 7.0M
2024-07-15 4.91 4.97 4.80 4.81 8.9M
2024-07-12 4.83 4.99 4.83 4.96 12.0M
2024-07-11 4.68 4.84 4.68 4.82 9.2M
2024-07-10 4.56 4.67 4.54 4.58 6.8M
2024-07-09 4.45 4.57 4.38 4.56 8.8M
2024-07-08 4.60 4.61 4.42 4.43 6.9M
2024-07-05 4.60 4.65 4.50 4.61 4.8M
2024-07-04 4.71 4.76 4.58 4.61 6.2M
2024-07-03 4.75 4.78 4.69 4.71 5.2M
2024-07-02 4.72 4.82 4.72 4.75 4.9M
2024-07-01 4.72 4.79 4.61 4.75 7.0M
2024-06-28 4.68 4.81 4.65 4.70 6.5M
2024-06-27 4.83 4.87 4.65 4.66 7.5M
2024-06-26 4.66 4.86 4.59 4.85 7.1M
2024-06-25 4.60 4.78 4.58 4.64 8.5M
2024-06-24 4.82 4.82 4.55 4.58 10.1M
2024-06-21 4.81 4.89 4.70 4.83 4.9M
2024-06-20 4.95 4.98 4.80 4.81 6.5M
2024-06-19 5.01 5.06 4.97 4.99 6.4M
2024-06-18 4.83 5.02 4.83 5.02 8.0M
2024-06-17 4.96 4.96 4.82 4.85 7.5M
2024-06-14 4.94 4.96 4.80 4.95 7.0M
2024-06-13 4.97 5.00 4.90 4.93 6.2M
2024-06-12 4.88 5.03 4.85 4.95 7.6M
2024-06-11 4.87 4.90 4.71 4.89 10.4M
2024-06-07 4.82 4.94 4.81 4.91 11.9M
2024-06-06 5.05 5.09 4.69 4.74 16.1M
2024-06-05 5.26 5.26 5.02 5.03 11.0M
2024-06-04 5.30 5.30 5.10 5.20 11.9M
2024-06-03 5.44 5.45 5.22 5.31 11.4M
2024-05-31 5.35 5.45 5.34 5.43 7.6M
2024-05-30 5.40 5.43 5.31 5.35 7.1M
2024-05-29 5.38 5.45 5.35 5.37 5.5M
2024-05-28 5.34 5.44 5.27 5.38 9.2M
2024-05-27 5.45 5.45 5.26 5.37 11.4M
2024-05-24 5.49 5.55 5.40 5.42 11.8M
2024-05-23 5.59 5.59 5.49 5.53 10.6M
2024-05-22 5.54 5.64 5.54 5.59 8.4M
2024-05-21 5.60 5.68 5.51 5.59 15.1M
2024-05-20 5.40 5.68 5.38 5.62 19.6M
2024-05-17 5.27 5.38 5.26 5.38 12.4M
2024-05-16 5.20 5.30 5.20 5.26 7.8M
2024-05-15 5.28 5.28 5.19 5.20 6.8M
2024-05-14 5.28 5.33 5.23 5.27 9.1M
2024-05-13 5.20 5.26 5.10 5.21 15.1M
2024-05-10 5.27 5.35 5.23 5.25 12.1M
2024-05-09 5.19 5.31 5.16 5.23 8.9M
2024-05-08 5.25 5.29 5.15 5.18 10.0M
2024-05-07 5.27 5.32 5.21 5.26 8.8M
2024-05-06 5.22 5.36 5.21 5.28 13.3M
2024-04-30 5.09 5.29 5.05 5.19 19.5M
2024-04-29 4.86 5.12 4.83 5.09 23.6M
2024-04-26 4.63 4.77 4.62 4.73 10.2M
2024-04-25 4.58 4.68 4.56 4.64 7.9M
2024-04-24 4.37 4.58 4.36 4.58 10.1M
2024-04-23 4.32 4.41 4.26 4.37 9.1M
2024-04-22 4.27 4.31 4.11 4.26 10.0M
2024-04-19 4.40 4.43 4.26 4.30 10.1M
2024-04-18 4.41 4.52 4.27 4.43 13.7M
2024-04-17 4.06 4.41 4.06 4.41 15.3M
2024-04-16 4.47 4.47 4.07 4.07 21.0M
2024-04-15 4.79 4.86 4.44 4.52 16.9M
2024-04-12 4.91 4.98 4.78 4.79 11.9M
2024-04-11 4.99 5.02 4.84 4.92 9.4M
2024-04-10 5.08 5.10 4.89 4.96 14.4M
2024-04-09 5.00 5.09 4.94 5.09 11.7M
2024-04-08 5.06 5.13 4.97 4.98 18.6M
2024-04-03 5.16 5.18 4.97 5.06 19.7M
2024-04-02 5.36 5.38 5.18 5.21 18.3M
2024-04-01 5.14 5.50 5.14 5.30 31.9M
2024-03-29 5.18 5.28 4.97 5.14 42.8M
2024-03-28 4.98 5.40 4.98 5.25 51.1M
2024-03-27 5.24 5.25 4.91 4.91 14.9M
2024-03-26 5.13 5.24 5.08 5.18 15.3M
2024-03-25 5.25 5.30 5.07 5.08 12.8M
2024-03-22 5.40 5.44 5.24 5.27 15.7M
2024-03-21 5.36 5.48 5.32 5.42 11.1M
2024-03-20 5.30 5.37 5.28 5.37 8.9M
2024-03-19 5.33 5.39 5.30 5.33 10.8M
2024-03-18 5.28 5.37 5.26 5.34 12.3M
2024-03-15 5.09 5.22 5.06 5.22 13.4M
2024-03-14 5.13 5.19 5.05 5.12 14.0M
2024-03-13 5.10 5.16 5.08 5.14 15.3M
2024-03-12 4.99 5.10 4.99 5.09 17.0M
2024-03-11 4.86 5.00 4.84 4.99 13.5M
2024-03-08 4.86 4.89 4.75 4.88 15.8M
2024-03-07 4.93 5.16 4.85 4.87 26.9M
2024-03-06 4.77 4.88 4.76 4.85 13.9M
2024-03-05 4.85 4.85 4.72 4.77 13.1M
2024-03-04 4.95 4.97 4.74 4.88 14.0M
2024-03-01 4.84 4.92 4.77 4.91 18.5M
2024-02-29 4.51 4.78 4.45 4.78 22.6M
2024-02-28 5.12 5.18 4.58 4.58 39.2M
2024-02-27 4.77 5.09 4.74 5.09 22.3M
2024-02-26 4.77 4.91 4.70 4.79 21.8M
2024-02-23 4.51 4.70 4.50 4.70 21.6M
2024-02-22 4.31 4.51 4.31 4.51 16.7M
2024-02-21 4.16 4.45 4.14 4.33 19.0M
2024-02-20 4.15 4.22 4.05 4.21 16.7M
2024-02-19 4.00 4.17 3.98 4.15 26.7M
2024-02-08 3.56 3.93 3.47 3.93 29.1M
2024-02-07 3.71 3.79 3.46 3.57 26.2M
2024-02-06 3.60 3.83 3.39 3.65 29.8M
2024-02-05 4.16 4.16 3.77 3.77 21.4M
2024-02-02 4.54 4.66 4.05 4.19 23.6M
2024-02-01 4.60 4.65 4.40 4.50 16.9M
2024-01-31 4.38 4.75 4.36 4.52 30.3M
2024-01-30 4.91 4.98 4.84 4.84 10.1M
2024-01-29 5.56 5.63 5.35 5.38 8.4M
2024-01-26 5.61 5.67 5.56 5.56 9.5M
2024-01-25 5.46 5.63 5.41 5.62 12.0M
2024-01-24 5.40 5.52 5.24 5.46 10.7M
2024-01-23 5.45 5.48 5.32 5.41 11.0M
2024-01-22 5.80 5.81 5.35 5.45 13.6M
2024-01-19 5.90 5.95 5.80 5.83 5.6M
2024-01-18 5.98 6.00 5.71 5.90 12.6M
2024-01-17 6.17 6.19 5.97 5.98 7.5M
2024-01-16 6.27 6.29 6.10 6.20 7.5M
2024-01-15 6.29 6.32 6.19 6.27 5.4M
2024-01-12 6.34 6.39 6.29 6.29 5.2M
2024-01-11 6.22 6.37 6.19 6.36 7.0M
2024-01-10 6.25 6.31 6.16 6.21 5.9M
2024-01-09 6.30 6.37 6.23 6.29 7.1M
2024-01-08 6.43 6.43 6.26 6.26 7.5M
2024-01-05 6.53 6.60 6.37 6.39 8.0M
2024-01-04 6.56 6.59 6.51 6.53 5.5M
2024-01-03 6.66 6.66 6.52 6.58 8.4M
2024-01-02 6.70 6.73 6.64 6.65 9.1M