蔚蓝锂芯（002245）历史行情

以下为蔚蓝锂芯近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	16.330	16.290	17.200	16.260	0.130	0.804%	8,425.90万	14.16亿	5.236%
2026-10-07	16.170	16.160	16.670	16.010	-0.040	-0.247%	4,540.11万	7.41亿	2.822%
2026-10-06	16.170	16.160	16.670	16.010	-0.040	-0.247%	4,540.11万	7.41亿	2.822%
2026-10-05	16.170	16.160	16.670	16.010	-0.040	-0.247%	4,540.11万	7.41亿	2.822%
2026-10-02	16.170	16.160	16.670	16.010	-0.040	-0.247%	4,540.11万	7.41亿	2.822%
2026-10-01	16.170	16.160	16.670	16.010	-0.040	-0.247%	4,540.11万	7.41亿	2.822%
2026-09-30	16.170	16.160	16.670	16.010	-0.040	-0.247%	45.40万	0.00亿	0.000%
2026-09-29	16.240	16.200	16.700	16.150	-0.040	-0.246%	48.05万	0.00亿	0.000%
2026-09-28	17.250	16.240	17.500	16.100	-0.520	-3.103%	69.68万	0.00亿	0.000%
2026-09-27	16.740	16.760	17.110	16.420	-0.100	-0.593%	4,865.37万	8.16亿	3.024%
2026-09-24	16.740	16.760	17.110	16.420	-0.100	-0.593%	48.65万	0.00亿	0.000%
2026-09-23	16.880	16.860	16.930	16.600	-0.010	-0.059%	41.01万	0.00亿	0.000%
2026-09-22	17.760	16.870	17.960	16.800	-0.670	-3.820%	80.28万	0.00亿	0.000%
2026-09-21	18.290	17.540	18.390	17.520	-0.710	-3.890%	61.34万	0.00亿	0.000%
2026-09-18	18.230	18.250	18.480	17.910	0.300	1.671%	45.27万	0.00亿	0.000%
2026-09-17	18.080	17.950	18.530	17.840	-0.190	-1.047%	37.94万	0.00亿	0.000%
2026-09-16	18.140	18.140	18.440	17.880	-0.020	-0.110%	38.74万	0.00亿	0.000%
2026-09-15	17.910	18.160	18.470	17.810	0.210	1.170%	39.88万	0.00亿	0.000%
2026-09-14	17.210	17.950	18.170	17.050	0.540	3.102%	40.52万	0.00亿	0.000%
2026-09-11	17.880	17.410	17.950	17.210	-0.560	-3.116%	38.19万	0.00亿	0.000%
2026-09-10	17.750	17.970	18.090	17.430	0.170	0.955%	34.36万	0.00亿	0.000%
2026-09-09	18.160	17.800	18.400	17.700	-0.310	-1.712%	37.80万	0.00亿	0.000%
2026-09-08	18.230	18.110	18.300	17.850	-0.120	-0.658%	44.00万	0.00亿	0.000%
2026-09-07	16.860	18.230	18.290	16.860	1.370	8.126%	99.57万	0.00亿	0.000%
2026-09-04	17.430	16.860	17.960	16.700	-0.400	-2.317%	66.92万	0.00亿	0.000%
2026-09-03	17.530	17.260	17.820	17.030	-0.070	-0.404%	37.92万	0.00亿	0.000%
2026-09-02	17.550	17.330	17.580	17.110	-0.570	-3.184%	58.03万	0.00亿	0.000%
2026-09-01	17.610	17.900	18.480	17.130	0.330	1.878%	86.86万	0.00亿	0.000%
2026-08-31	17.400	17.570	17.720	17.110	-0.100	-0.566%	42.24万	0.00亿	0.000%
2026-08-28	17.840	17.670	18.060	17.640	-0.180	-1.008%	35.78万	0.00亿	0.000%
2026-08-27	17.570	17.850	17.970	17.280	0.380	2.175%	46.48万	0.00亿	0.000%
2026-08-26	17.660	17.470	17.820	17.400	-0.180	-1.020%	40.66万	0.00亿	0.000%
2026-08-25	17.950	17.650	17.950	17.200	-0.300	-1.671%	46.35万	0.00亿	0.000%
2026-08-24	18.580	17.950	18.640	17.750	-0.350	-1.913%	56.94万	0.00亿	0.000%
2026-08-21	17.960	18.300	18.550	17.730	0.300	1.667%	55.95万	0.00亿	0.000%
2026-08-20	18.610	18.000	18.690	17.830	-0.280	-1.532%	63.57万	0.00亿	0.000%
2026-08-19	18.880	18.280	19.350	18.150	-0.880	-4.593%	97.12万	0.00亿	0.000%
2026-08-18	19.570	19.160	20.250	18.970	-0.290	-1.491%	86.65万	0.00亿	0.000%
2026-08-17	18.860	19.450	19.560	18.630	0.590	3.128%	82.91万	0.00亿	0.000%
2026-08-14	18.400	18.860	18.980	18.360	0.350	1.891%	65.49万	0.00亿	0.000%
2026-08-13	18.480	18.510	18.930	18.310	0.030	0.162%	73.81万	0.00亿	0.000%
2026-08-12	17.720	18.480	18.720	17.650	0.740	4.171%	105.43万	0.00亿	0.000%
2026-08-11	17.030	17.740	18.280	16.920	0.550	3.200%	102.96万	0.00亿	0.000%
2026-08-10	17.840	17.190	18.260	16.880	-0.460	-2.606%	99.63万	0.00亿	0.000%
2026-08-07	17.060	17.650	18.030	16.810	0.660	3.885%	106.41万	0.00亿	0.000%
2026-08-06	16.700	16.990	17.320	16.460	0.200	1.191%	75.75万	0.00亿	0.000%
2026-08-05	16.210	16.790	16.990	16.150	0.420	2.566%	75.09万	0.00亿	0.000%
2026-08-04	15.900	16.370	16.750	15.830	0.590	3.739%	79.10万	0.00亿	0.000%
2026-08-03	15.900	15.780	15.980	15.510	-0.100	-0.630%	55.92万	0.00亿	0.000%
2026-07-31	15.770	15.880	16.470	15.770	0.760	5.026%	94.01万	0.00亿	0.000%
2026-07-30	15.810	15.120	16.040	14.680	-0.930	-5.794%	85.47万	0.00亿	0.000%
2026-07-29	15.900	16.050	16.220	15.140	-0.010	-0.062%	87.59万	0.00亿	0.000%
2026-07-28	16.620	16.060	16.940	15.940	-0.970	-5.696%	59.88万	0.00亿	0.000%
2026-07-27	16.450	17.030	17.050	15.840	0.730	4.479%	77.08万	0.00亿	0.000%
2026-07-24	16.580	16.300	17.000	16.150	-0.720	-4.230%	51.59万	0.00亿	0.000%
2026-07-23	16.940	17.020	17.250	16.500	0.120	0.710%	74.41万	0.00亿	0.000%
2026-07-22	17.000	16.900	17.900	16.880	-0.330	-1.915%	107.94万	0.00亿	0.000%
2026-07-21	15.670	17.230	17.230	15.670	1.570	10.026%	100.83万	0.00亿	0.000%
2026-07-20	16.490	15.660	16.960	15.230	-0.980	-5.889%	109.05万	0.00亿	0.000%
2026-07-17	18.100	16.640	18.480	16.640	-1.850	-10.005%	128.70万	0.00亿	0.000%
2026-07-16	20.360	18.490	20.480	18.490	-2.050	-9.981%	141.81万	0.00亿	0.000%
2026-07-15	20.920	20.540	21.450	20.490	-0.350	-1.675%	139.80万	0.00亿	0.000%
2026-07-14	19.100	20.890	20.890	18.900	1.900	10.005%	170.32万	0.00亿	0.000%
2026-07-13	19.150	18.990	20.500	18.880	-0.150	-0.784%	153.02万	0.00亿	0.000%
2026-07-10	20.210	19.140	20.940	19.110	-1.380	-6.725%	124.34万	0.00亿	0.000%
2026-07-09	20.110	20.520	20.800	19.100	0.630	3.167%	120.26万	0.00亿	0.000%
2026-07-08	21.000	19.890	21.800	19.690	-0.900	-4.329%	119.90万	0.00亿	0.000%
2026-07-07	22.420	20.790	22.520	20.580	-1.580	-7.063%	189.06万	0.00亿	0.000%
2026-07-06	21.940	22.370	22.370	21.630	2.030	9.980%	136.52万	0.00亿	0.000%
2026-07-03	19.460	20.340	21.240	19.330	0.990	5.116%	159.07万	0.00亿	0.000%
2026-07-02	18.770	19.350	20.800	18.380	0.330	1.735%	159.28万	0.00亿	0.000%
2026-07-01	18.700	19.020	19.730	18.210	0.310	1.657%	96.04万	0.00亿	0.000%
2026-06-30	18.370	18.710	19.000	18.180	0.250	1.354%	86.50万	0.00亿	0.000%
2026-06-29	19.200	18.460	19.250	18.000	-0.740	-3.854%	109.30万	0.00亿	0.000%
2026-06-26	20.700	19.200	20.880	19.110	-1.930	-9.134%	143.80万	0.00亿	0.000%
2026-06-25	21.450	21.130	23.000	20.360	-0.400	-1.858%	179.92万	0.00亿	0.000%
2026-06-24	21.740	21.530	22.060	20.000	-0.370	-1.689%	145.85万	0.00亿	0.000%
2026-06-23	21.810	21.900	22.620	21.400	-0.260	-1.173%	154.79万	0.00亿	0.000%
2026-06-22	20.500	22.160	22.280	20.330	1.760	8.627%	180.11万	0.00亿	0.000%
2026-06-18	20.610	20.400	21.100	19.510	-0.270	-1.306%	147.00万	0.00亿	0.000%
2026-06-17	20.740	20.670	21.290	20.340	-0.310	-1.478%	89.93万	0.00亿	0.000%
2026-06-16	20.350	20.980	21.100	19.820	0.920	4.586%	119.02万	0.00亿	0.000%
2026-06-15	19.460	20.060	20.600	19.290	0.800	4.154%	110.33万	0.00亿	0.000%
2026-06-12	20.110	19.260	20.580	19.020	-0.590	-2.972%	148.09万	0.00亿	0.000%
2026-06-11	20.600	19.850	20.940	19.710	-1.120	-5.341%	112.63万	0.00亿	0.000%
2026-06-10	21.470	20.970	21.640	20.450	-0.620	-2.872%	113.73万	0.00亿	0.000%
2026-06-09	20.500	21.590	21.740	20.010	1.690	8.492%	137.98万	0.00亿	0.000%
2026-06-08	19.900	19.900	20.560	19.650	-0.660	-3.210%	88.10万	0.00亿	0.000%
2026-06-05	20.770	20.560	21.350	20.240	-0.290	-1.391%	108.43万	0.00亿	0.000%
2026-06-04	19.790	20.850	21.480	19.590	0.920	4.616%	145.71万	0.00亿	0.000%
2026-06-03	20.790	19.930	21.260	19.770	-0.640	-3.111%	110.43万	0.00亿	0.000%
2026-06-02	20.210	20.570	20.670	19.500	0.290	1.430%	130.90万	0.00亿	0.000%
2026-06-01	21.090	20.280	21.890	20.230	-0.400	-1.934%	120.52万	0.00亿	0.000%
2026-05-29	21.520	20.680	22.220	20.510	-0.840	-3.903%	161.57万	0.00亿	0.000%
2026-05-28	22.680	21.520	23.210	21.200	-1.260	-5.531%	175.72万	0.00亿	0.000%
2026-05-27	22.000	22.780	23.210	22.000	0.430	1.924%	221.98万	0.00亿	0.000%
2026-05-26	21.370	22.350	22.350	21.000	2.030	9.990%	262.58万	0.00亿	0.000%
2026-05-25	20.990	20.320	21.000	18.890	-0.090	-0.441%	214.36万	0.00亿	0.000%
2026-05-22	18.570	20.410	20.410	18.090	1.860	10.027%	167.61万	0.00亿	0.000%
2026-05-21	18.370	18.550	19.900	18.370	0.455	2.515%	181.07万	0.00亿	0.000%
2026-05-20	18.378	18.095	18.811	17.838	-0.331	-1.796%	73.71万	0.00亿	0.000%
2026-05-19	19.088	18.426	19.101	17.973	-0.378	-2.010%	91.08万	0.00亿	0.000%
2026-05-18	17.318	18.804	19.189	17.162	1.365	7.827%	131.75万	0.00亿	0.000%
2026-05-15	18.216	17.439	18.439	17.223	-0.521	-2.901%	149.16万	0.00亿	0.000%
2026-05-14	17.405	17.960	18.135	17.162	1.480	8.981%	165.93万	0.00亿	0.000%
2026-05-13	15.176	16.480	16.561	14.987	1.135	7.397%	108.34万	0.00亿	0.000%
2026-05-12	15.466	15.345	15.581	15.169	0.021	0.137%	49.74万	0.00亿	0.000%
2026-05-11	15.128	15.324	15.845	15.122	0.506	3.415%	87.50万	0.00亿	0.000%
2026-05-08	15.189	14.818	15.574	14.723	-0.392	-2.577%	73.03万	0.00亿	0.000%
2026-05-07	15.405	15.210	15.439	15.020	-0.081	-0.530%	91.60万	0.00亿	0.000%
2026-05-06	14.108	15.291	15.291	14.101	1.399	10.071%	115.63万	0.00亿	0.000%
2026-04-30	14.210	13.892	14.243	13.858	-0.419	-2.928%	47.92万	0.00亿	0.000%
2026-04-29	13.960	14.311	14.547	13.824	0.351	2.514%	54.82万	0.00亿	0.000%
2026-04-28	13.784	13.960	14.135	13.574	0.217	1.579%	53.68万	0.00亿	0.000%
2026-04-27	13.953	13.743	14.014	13.264	-0.345	-2.449%	83.05万	0.00亿	0.000%
2026-04-24	14.074	14.088	14.297	13.892	-0.142	-0.998%	49.42万	0.00亿	0.000%
2026-04-23	13.851	14.230	14.378	13.743	0.352	2.536%	76.19万	0.00亿	0.000%
2026-04-22	13.662	13.878	14.155	13.622	0.310	2.285%	69.21万	0.00亿	0.000%
2026-04-21	13.311	13.568	13.581	13.007	0.352	2.663%	71.55万	0.00亿	0.000%
2026-04-20	13.311	13.216	13.311	13.142	-0.054	-0.407%	47.31万	0.00亿	0.000%
2026-04-17	13.304	13.270	13.473	13.135	-0.054	-0.405%	57.47万	0.00亿	0.000%
2026-04-16	12.987	13.324	13.500	12.912	0.527	4.118%	94.68万	0.00亿	0.000%
2026-04-15	13.189	12.797	13.237	12.770	-0.392	-2.972%	73.17万	0.00亿	0.000%
2026-04-14	13.169	13.189	13.284	12.987	0.155	1.189%	84.38万	0.00亿	0.000%
2026-04-13	12.689	13.034	13.162	12.642	0.183	1.424%	86.19万	0.00亿	0.000%
2026-04-10	12.905	12.851	13.243	12.804	0.000	0.000%	126.60万	0.00亿	0.000%
2026-04-09	12.351	12.547	12.838	12.014	0.000	0.000%	120.51万	0.00亿	0.000%
2026-04-08	11.993	12.351	12.419	11.926	0.000	0.000%	147.89万	0.00亿	0.000%
2026-04-07	11.284	12.034	12.162	11.270	0.000	0.000%	182.08万	0.00亿	0.000%
2026-04-03	11.351	11.047	11.493	10.987	0.000	0.000%	45.50万	0.00亿	0.000%
2026-04-02	11.270	11.412	11.743	11.223	0.000	0.000%	55.14万	0.00亿	0.000%
2026-04-01	11.351	11.372	11.514	11.162	0.000	0.000%	42.36万	0.00亿	0.000%