蔚蓝生物

603739
🏛️ 中国 →
13.69
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 13.63 13.63 13.51 13.58 142.8K
09:35 13.58 13.60 13.52 13.57 58.5K
09:40 13.59 13.61 13.57 13.58 37.3K
09:45 13.59 13.65 13.59 13.61 50.8K
09:50 13.60 13.61 13.57 13.57 69.3K
09:55 13.56 13.57 13.54 13.56 46.3K
10:00 13.57 13.59 13.54 13.57 32.8K
10:05 13.57 13.67 13.57 13.65 73.8K
10:10 13.66 13.70 13.64 13.70 86.4K
10:15 13.70 13.75 13.69 13.75 117.4K
10:20 13.75 13.76 13.73 13.74 67.9K
10:25 13.75 13.78 13.75 13.76 56.7K
10:30 13.75 13.76 13.72 13.72 19.6K
10:35 13.72 13.74 13.70 13.72 24.4K
10:40 13.72 13.74 13.72 13.74 21.6K
10:45 13.73 13.76 13.73 13.75 59.5K
10:50 13.75 13.76 13.74 13.75 20.3K
10:55 13.75 13.76 13.75 13.75 18.1K
11:00 13.74 13.76 13.74 13.76 13.5K
11:05 13.75 13.78 13.74 13.78 38.3K
11:10 13.77 13.77 13.75 13.77 5.3K
11:15 13.76 13.76 13.74 13.75 23.3K
11:20 13.75 13.76 13.74 13.74 10.1K
11:25 13.73 13.76 13.73 13.76 93.9K
13:00 13.75 13.77 13.73 13.73 78.9K
13:05 13.73 13.75 13.73 13.74 19.3K
13:10 13.73 13.74 13.72 13.73 34.2K
13:15 13.74 13.74 13.70 13.71 29.3K
13:20 13.71 13.73 13.70 13.70 9.1K
13:25 13.69 13.72 13.69 13.71 18.4K
13:30 13.70 13.70 13.69 13.69 19.2K
13:35 13.70 13.71 13.68 13.70 23.8K
13:40 13.70 13.70 13.68 13.69 19.2K
13:45 13.69 13.71 13.68 13.71 18.9K
13:50 13.70 13.71 13.66 13.68 27.2K
13:55 13.68 13.69 13.66 13.67 27.2K
14:00 13.66 13.68 13.65 13.68 29.9K
14:05 13.68 13.71 13.67 13.70 26.4K
14:10 13.70 13.71 13.68 13.70 46.7K
14:15 13.69 13.71 13.69 13.70 22.6K
14:20 13.71 13.72 13.69 13.69 32.8K
14:25 13.69 13.70 13.69 13.69 22.8K
14:30 13.70 13.71 13.66 13.67 51.7K
14:35 13.68 13.69 13.66 13.66 37.3K
14:40 13.66 13.69 13.66 13.68 32.7K
14:45 13.68 13.70 13.68 13.68 61.0K
14:50 13.68 13.69 13.65 13.65 47.8K
14:55 13.67 13.70 13.65 13.66 52.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.57 13.78 13.51 13.69 2.0M
2025-09-25 13.82 13.89 13.57 13.67 2.9M
2025-09-24 13.58 13.87 13.58 13.82 2.6M
2025-09-23 13.82 13.99 13.45 13.64 3.2M
2025-09-22 13.90 13.93 13.70 13.89 1.9M
2025-09-19 13.95 14.04 13.78 13.90 2.7M
2025-09-18 14.17 14.28 13.87 13.96 4.4M
2025-09-17 14.33 14.41 14.22 14.23 3.1M
2025-09-16 14.50 14.50 14.15 14.35 3.3M
2025-09-15 14.40 14.51 14.32 14.50 3.0M
2025-09-12 14.47 14.47 14.29 14.36 3.6M
2025-09-11 14.44 14.49 14.24 14.48 3.4M
2025-09-10 14.40 14.50 14.31 14.43 2.2M
2025-09-09 14.56 14.78 14.28 14.39 3.6M
2025-09-08 14.55 14.83 14.50 14.67 4.1M
2025-09-05 14.25 14.68 14.09 14.60 4.9M
2025-09-04 14.23 14.52 14.08 14.25 4.3M
2025-09-03 14.43 14.65 14.19 14.23 3.5M
2025-09-02 14.61 14.69 14.31 14.47 4.8M
2025-09-01 14.64 14.82 14.59 14.63 4.0M
2025-08-29 14.75 15.08 14.60 14.64 5.2M
2025-08-28 14.98 15.19 14.35 14.77 7.8M
2025-08-27 15.28 15.37 15.03 15.04 5.7M
2025-08-26 15.25 15.41 15.17 15.28 5.1M
2025-08-25 15.20 15.26 15.09 15.22 5.7M
2025-08-22 15.41 15.55 15.10 15.19 6.8M
2025-08-21 15.63 15.94 15.44 15.49 6.8M
2025-08-20 15.42 15.64 15.17 15.60 8.4M
2025-08-19 15.36 15.73 15.36 15.43 8.2M
2025-08-18 15.28 15.50 15.10 15.36 11.7M
2025-08-15 14.37 15.35 14.27 15.16 16.5M
2025-08-14 14.58 14.73 14.38 14.38 6.2M
2025-08-13 14.59 14.66 14.38 14.58 6.2M
2025-08-12 14.83 14.93 14.59 14.61 5.8M
2025-08-11 14.88 14.92 14.69 14.85 6.8M
2025-08-08 14.67 15.05 14.47 14.88 10.9M
2025-08-07 14.79 14.87 14.60 14.63 7.9M
2025-08-06 14.96 15.06 14.69 14.80 8.6M
2025-08-05 14.99 15.25 14.82 14.97 9.9M
2025-08-04 14.70 15.12 14.38 15.09 15.0M
2025-08-01 14.90 15.63 14.75 14.78 21.3M
2025-07-31 14.64 14.88 14.44 14.50 12.2M
2025-07-30 14.54 15.12 14.42 14.70 16.7M
2025-07-29 14.22 14.61 14.05 14.54 10.0M
2025-07-28 14.13 14.55 14.08 14.33 7.9M
2025-07-25 14.08 14.45 14.00 14.14 8.4M
2025-07-24 13.80 14.03 13.79 13.98 5.4M
2025-07-23 14.05 14.11 13.84 13.86 6.0M
2025-07-22 14.12 14.22 14.00 14.05 6.4M
2025-07-21 13.98 14.19 13.90 14.11 8.5M
2025-07-18 13.87 14.03 13.60 13.95 10.3M
2025-07-17 13.76 13.88 13.73 13.76 4.8M
2025-07-16 13.55 13.79 13.52 13.76 4.9M
2025-07-15 13.71 13.73 13.46 13.58 4.3M
2025-07-14 13.55 13.70 13.44 13.67 5.3M
2025-07-11 13.35 13.63 13.32 13.52 5.0M
2025-07-10 13.34 13.44 13.32 13.39 3.3M
2025-07-09 13.45 13.45 13.30 13.34 3.9M
2025-07-08 13.43 13.63 13.32 13.44 5.3M
2025-07-07 13.30 13.42 13.21 13.37 2.9M
2025-07-04 13.40 13.45 13.27 13.29 5.2M
2025-07-03 13.51 13.55 13.35 13.44 5.9M
2025-07-02 13.73 13.94 13.45 13.50 12.0M
2025-07-01 13.38 13.50 13.20 13.38 3.9M
2025-06-30 13.18 13.38 13.05 13.32 4.1M
2025-06-27 13.08 13.19 13.07 13.11 2.4M
2025-06-26 13.18 13.28 13.06 13.08 4.0M
2025-06-25 13.19 13.26 13.08 13.22 3.5M
2025-06-24 12.95 13.25 12.88 13.23 4.0M
2025-06-23 12.66 12.88 12.63 12.88 3.2M
2025-06-20 12.80 12.97 12.72 12.76 3.2M
2025-06-19 13.30 13.30 12.80 12.86 4.4M
2025-06-18 13.37 13.43 13.15 13.24 5.0M
2025-06-17 13.60 13.81 13.37 13.45 5.2M
2025-06-16 13.49 13.64 13.44 13.56 3.7M
2025-06-13 13.81 13.86 13.50 13.54 5.9M
2025-06-12 14.03 14.03 13.71 13.90 6.0M
2025-06-11 13.85 14.05 13.77 13.93 6.2M
2025-06-10 14.01 14.15 13.65 13.88 9.3M
2025-06-09 13.79 14.03 13.66 13.97 8.5M
2025-06-06 13.67 13.81 13.56 13.71 4.3M
2025-06-05 13.86 13.89 13.58 13.68 6.4M
2025-06-04 13.85 13.90 13.62 13.85 6.4M
2025-06-03 13.36 13.90 13.32 13.82 9.6M
2025-05-30 13.70 13.87 13.43 13.45 6.7M
2025-05-29 13.85 13.88 13.60 13.80 9.1M
2025-05-28 13.80 14.02 13.68 13.93 13.1M
2025-05-27 13.35 14.15 13.31 13.87 16.4M
2025-05-26 13.21 13.40 13.13 13.39 5.5M
2025-05-23 13.28 13.58 13.20 13.20 8.0M
2025-05-22 13.52 13.65 13.25 13.31 10.6M
2025-05-21 13.84 13.96 13.68 13.74 10.7M
2025-05-20 13.59 14.18 13.50 13.99 16.8M
2025-05-19 13.77 13.77 13.43 13.60 10.7M
2025-05-16 13.50 14.00 13.25 13.84 19.1M
2025-05-15 13.13 13.81 13.04 13.71 22.1M
2025-05-14 13.00 13.16 12.81 13.13 7.1M
2025-05-13 13.08 13.10 12.87 12.94 4.7M
2025-05-12 12.95 13.02 12.83 12.97 5.0M
2025-05-09 13.04 13.13 12.86 12.94 5.1M
2025-05-08 12.96 13.07 12.89 13.04 6.4M
2025-05-07 12.98 13.06 12.84 12.95 8.5M
2025-05-06 12.53 12.91 12.50 12.90 8.0M
2025-04-30 12.69 12.74 12.47 12.48 6.2M
2025-04-29 12.49 12.65 12.38 12.57 6.7M
2025-04-28 12.45 12.52 12.23 12.44 6.7M
2025-04-25 12.51 12.65 12.31 12.51 9.2M
2025-04-24 13.01 13.19 12.53 12.57 12.9M
2025-04-23 13.19 13.23 12.91 13.02 9.9M
2025-04-22 13.25 13.36 13.08 13.16 9.1M
2025-04-21 13.00 13.36 12.83 13.33 11.0M
2025-04-18 13.90 14.37 13.11 13.18 18.9M
2025-04-17 14.14 14.46 13.90 14.13 12.1M
2025-04-16 14.81 14.92 14.11 14.34 19.4M
2025-04-15 14.30 15.24 13.99 15.16 29.5M
2025-04-14 13.78 14.50 13.78 14.38 20.0M
2025-04-11 14.57 14.57 13.73 14.01 24.7M
2025-04-10 14.06 15.17 14.06 14.88 32.1M
2025-04-09 15.80 15.80 14.73 14.74 38.1M
2025-04-08 14.59 17.48 14.59 16.37 49.6M
2025-04-07 15.00 16.68 14.30 16.21 56.2M
2025-04-03 13.71 15.16 13.71 15.16 29.9M
2025-04-02 13.98 14.18 13.66 13.78 19.9M
2025-04-01 12.88 13.96 12.68 13.96 10.9M
2025-03-31 13.35 13.46 12.56 12.69 9.1M
2025-03-28 13.50 14.00 13.43 13.53 11.0M
2025-03-27 13.40 13.80 13.20 13.64 10.6M
2025-03-26 12.81 13.60 12.81 13.41 9.2M
2025-03-25 12.98 12.98 12.60 12.89 3.2M
2025-03-24 12.96 13.07 12.67 12.93 4.6M
2025-03-21 13.28 13.28 12.89 12.96 4.4M
2025-03-20 13.41 13.50 13.27 13.28 3.2M
2025-03-19 13.48 13.50 13.30 13.37 3.0M
2025-03-18 13.55 13.60 13.39 13.51 3.8M
2025-03-17 13.49 13.60 13.38 13.53 4.6M
2025-03-14 13.30 13.56 13.18 13.49 4.0M
2025-03-13 13.42 13.53 13.12 13.32 3.8M
2025-03-12 13.35 13.74 13.29 13.46 6.0M
2025-03-11 13.22 13.39 13.15 13.39 3.4M
2025-03-10 13.50 13.63 13.30 13.38 3.7M
2025-03-07 13.63 13.64 13.31 13.41 6.0M
2025-03-06 13.49 13.74 13.32 13.63 9.0M
2025-03-05 13.31 14.00 13.31 13.61 14.6M
2025-03-04 12.82 13.45 12.78 13.34 7.8M
2025-03-03 12.86 13.07 12.76 12.91 4.1M
2025-02-28 13.08 13.16 12.67 12.76 4.7M
2025-02-27 13.20 13.22 12.90 13.11 4.7M
2025-02-26 13.13 13.32 13.05 13.20 5.2M
2025-02-25 13.27 13.29 12.99 13.11 5.3M
2025-02-24 13.47 13.53 13.20 13.26 7.1M
2025-02-21 13.31 13.48 13.08 13.34 9.0M
2025-02-20 13.07 13.98 12.98 13.49 13.9M
2025-02-19 12.94 13.18 12.91 13.03 8.3M
2025-02-18 13.51 13.52 12.90 12.94 10.5M
2025-02-17 13.34 14.11 13.30 13.53 21.4M
2025-02-14 12.48 13.75 12.44 13.75 17.3M
2025-02-13 12.58 13.15 12.49 12.50 6.1M
2025-02-12 12.38 12.81 12.35 12.53 5.7M
2025-02-11 12.57 12.68 12.31 12.42 3.1M
2025-02-10 12.19 12.72 12.14 12.63 5.7M
2025-02-07 11.98 12.29 11.98 12.18 4.2M
2025-02-06 12.00 12.00 11.78 12.00 3.2M
2025-02-05 11.80 11.98 11.80 11.93 2.6M
2025-01-27 11.98 12.06 11.77 11.81 2.8M
2025-01-24 11.80 11.86 11.65 11.82 2.8M
2025-01-23 11.91 12.08 11.82 11.84 3.3M
2025-01-22 11.96 12.13 11.77 11.82 2.6M
2025-01-21 11.98 12.11 11.75 12.06 4.0M
2025-01-20 11.80 11.99 11.68 11.92 2.8M
2025-01-17 11.68 11.85 11.58 11.72 2.6M
2025-01-16 11.74 11.86 11.58 11.68 2.4M
2025-01-15 11.77 11.84 11.62 11.66 2.3M
2025-01-14 11.44 11.77 11.38 11.77 3.3M
2025-01-13 11.21 11.37 10.92 11.32 2.7M
2025-01-10 11.65 11.72 11.21 11.23 3.2M
2025-01-09 11.63 11.83 11.57 11.68 2.3M
2025-01-08 11.71 11.87 11.38 11.73 3.4M
2025-01-07 11.68 11.80 11.44 11.80 3.3M
2025-01-06 11.52 11.89 11.31 11.68 3.8M
2025-01-03 12.04 12.22 11.57 11.61 4.6M
2025-01-02 12.00 12.43 11.80 11.93 5.3M