蓝丰生化（002513）历史行情
以下为蓝丰生化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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.200 | 5.200 | 5.360 | 5.100 | 0.080 | 1.563% | 16.24万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.250 | 5.120 | 5.270 | 4.980 | -0.240 | -4.478% | 20.32万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.700 | 5.360 | 5.850 | 5.340 | -0.240 | -4.286% | 26.59万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.250 | 5.600 | 5.860 | 5.180 | 0.250 | 4.673% | 33.22万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.560 | 5.350 | 5.580 | 5.320 | -0.200 | -3.604% | 13.57万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.610 | 5.550 | 5.660 | 5.260 | -0.010 | -0.180% | 24.80万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.560 | 5.560 | 5.850 | 5.510 | -0.300 | -5.119% | 45.20万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.540 | 5.860 | 6.020 | 5.490 | 0.390 | 7.130% | 4,808.72万 | 2.82亿 | 16.296% |
| 2026-10-06 | 5.540 | 5.860 | 6.020 | 5.490 | 0.390 | 7.130% | 4,808.72万 | 2.82亿 | 16.296% |
| 2026-10-05 | 5.540 | 5.860 | 6.020 | 5.490 | 0.390 | 7.130% | 4,808.72万 | 2.82亿 | 16.296% |
| 2026-10-02 | 5.540 | 5.860 | 6.020 | 5.490 | 0.390 | 7.130% | 4,808.72万 | 2.82亿 | 16.296% |
| 2026-10-01 | 5.540 | 5.860 | 6.020 | 5.490 | 0.390 | 7.130% | 4,808.72万 | 2.82亿 | 16.296% |
| 2026-09-30 | 5.540 | 5.860 | 6.020 | 5.490 | 0.390 | 7.130% | 48.09万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.240 | 5.470 | 5.540 | 5.240 | 0.150 | 2.820% | 8.19万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.310 | 5.320 | 5.400 | 5.200 | 0.010 | 0.188% | 7.88万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.240 | 5.310 | 5.350 | 5.230 | 0.040 | 0.759% | 516.94万 | 0.27亿 | 1.752% |
| 2026-09-24 | 5.240 | 5.310 | 5.350 | 5.230 | 0.040 | 0.759% | 5.17万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.370 | 5.270 | 5.380 | 5.210 | -0.100 | -1.862% | 5.51万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.430 | 5.370 | 5.440 | 5.290 | -0.060 | -1.105% | 6.34万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.250 | 5.430 | 5.460 | 5.230 | 0.200 | 3.824% | 6.92万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.320 | 5.230 | 5.360 | 5.200 | -0.060 | -1.134% | 6.10万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.210 | 5.290 | 5.330 | 5.140 | 0.030 | 0.570% | 6.49万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.130 | 5.260 | 5.300 | 5.010 | 0.150 | 2.935% | 8.89万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.410 | 5.110 | 5.420 | 5.100 | -0.260 | -4.842% | 9.99万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.350 | 5.370 | 5.460 | 5.270 | -0.040 | -0.739% | 7.81万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.550 | 5.410 | 5.590 | 5.300 | -0.190 | -3.393% | 8.51万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.760 | 5.600 | 5.790 | 5.550 | -0.200 | -3.448% | 9.22万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.680 | 5.800 | 5.820 | 5.600 | 0.120 | 2.113% | 9.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.490 | 5.680 | 5.700 | 5.470 | 0.200 | 3.650% | 8.56万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.550 | 5.480 | 5.570 | 5.450 | 0.080 | 1.481% | 8.69万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.400 | 5.400 | 5.480 | 5.350 | 0.000 | 0.000% | 6.43万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.570 | 5.400 | 5.610 | 5.360 | -0.130 | -2.351% | 7.07万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.590 | 5.530 | 5.630 | 5.440 | -0.110 | -1.950% | 7.71万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.500 | 5.640 | 5.660 | 5.430 | 0.120 | 2.174% | 8.48万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.440 | 5.520 | 5.550 | 5.360 | 0.080 | 1.471% | 10.18万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.320 | 5.440 | 5.450 | 5.290 | 0.120 | 2.256% | 7.12万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.350 | 5.320 | 5.440 | 5.290 | -0.080 | -1.481% | 8.27万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.380 | 5.400 | 5.470 | 5.310 | 0.020 | 0.372% | 10.09万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.130 | 5.380 | 5.440 | 5.120 | 0.120 | 2.281% | 10.70万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.320 | 5.260 | 5.410 | 5.210 | -0.080 | -1.498% | 6.12万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.280 | 5.340 | 5.370 | 5.180 | -0.020 | -0.373% | 7.31万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.250 | 5.360 | 5.360 | 5.200 | 0.130 | 2.486% | 6.29万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.340 | 5.230 | 5.390 | 5.160 | -0.140 | -2.607% | 8.30万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.320 | 5.370 | 5.370 | 5.280 | 0.050 | 0.940% | 5.58万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.220 | 5.320 | 5.360 | 5.150 | 0.110 | 2.111% | 5.78万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.200 | 5.210 | 5.250 | 5.090 | 0.040 | 0.774% | 5.58万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.310 | 5.170 | 5.340 | 5.170 | -0.120 | -2.268% | 5.40万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.190 | 5.290 | 5.310 | 5.180 | 0.100 | 1.927% | 6.07万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.250 | 5.190 | 5.250 | 5.130 | -0.060 | -1.143% | 6.00万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.080 | 5.250 | 5.280 | 5.030 | 0.160 | 3.143% | 8.42万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.090 | 5.090 | 5.120 | 4.920 | -0.020 | -0.391% | 9.24万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.990 | 5.110 | 5.110 | 4.970 | 0.130 | 2.610% | 8.65万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.960 | 4.980 | 5.020 | 4.930 | 0.000 | 0.000% | 7.42万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.920 | 4.980 | 5.020 | 4.870 | 0.110 | 2.259% | 8.54万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.740 | 4.870 | 4.890 | 4.680 | 0.130 | 2.743% | 8.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.590 | 4.740 | 4.800 | 4.590 | 0.070 | 1.499% | 7.44万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.740 | 4.670 | 4.830 | 4.590 | -0.020 | -0.426% | 9.73万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.620 | 4.690 | 4.710 | 4.560 | 0.070 | 1.515% | 9.45万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.510 | 4.620 | 4.650 | 4.490 | 0.080 | 1.762% | 8.50万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.440 | 4.540 | 4.570 | 4.360 | 0.130 | 2.948% | 9.24万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.540 | 4.410 | 4.580 | 4.360 | -0.150 | -3.289% | 7.54万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.320 | 4.560 | 4.570 | 4.270 | 0.230 | 5.312% | 12.69万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.320 | 4.330 | 4.450 | 4.260 | -0.060 | -1.367% | 9.68万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.390 | 4.390 | 4.470 | 3.990 | -0.040 | -0.903% | 15.68万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.610 | 4.430 | 4.760 | 4.340 | -0.180 | -3.905% | 11.55万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.830 | 4.610 | 4.900 | 4.560 | -0.200 | -4.158% | 9.60万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.760 | 4.810 | 4.910 | 4.670 | 0.030 | 0.628% | 10.01万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.740 | 4.780 | 4.920 | 4.720 | -0.010 | -0.209% | 9.48万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.580 | 4.790 | 4.830 | 4.510 | 0.240 | 5.275% | 12.12万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.890 | 4.550 | 4.940 | 4.540 | -0.330 | -6.762% | 12.06万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.760 | 4.880 | 4.980 | 4.710 | 0.070 | 1.455% | 15.19万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.690 | 4.810 | 5.000 | 4.580 | 0.160 | 3.441% | 20.68万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.760 | 4.650 | 4.770 | 4.620 | -0.100 | -2.105% | 6.31万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.940 | 4.750 | 4.960 | 4.720 | -0.210 | -4.234% | 7.99万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.940 | 4.960 | 5.100 | 4.910 | 0.000 | 0.000% | 8.56万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.900 | 4.960 | 5.000 | 4.840 | 0.070 | 1.431% | 8.74万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.900 | 4.890 | 5.060 | 4.870 | -0.030 | -0.610% | 9.52万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.840 | 4.920 | 5.000 | 4.750 | 0.140 | 2.929% | 10.38万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.790 | 4.780 | 4.890 | 4.660 | -0.010 | -0.209% | 7.05万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.820 | 4.790 | 4.900 | 4.620 | -0.030 | -0.622% | 10.28万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.850 | 4.820 | 4.910 | 4.740 | -0.070 | -1.431% | 9.01万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.020 | 4.890 | 5.030 | 4.800 | -0.110 | -2.200% | 10.56万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.250 | 5.000 | 5.320 | 4.980 | -0.270 | -5.123% | 9.62万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.170 | 5.270 | 5.410 | 5.160 | 0.070 | 1.346% | 10.72万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.110 | 5.200 | 5.210 | 4.920 | 0.040 | 0.775% | 11.70万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.150 | 5.160 | 5.210 | 5.000 | -0.040 | -0.769% | 13.49万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.410 | 5.200 | 5.410 | 5.150 | -0.230 | -4.236% | 15.28万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.480 | 5.430 | 5.490 | 5.230 | -0.020 | -0.367% | 16.66万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.570 | 5.450 | 5.900 | 5.430 | -0.050 | -0.909% | 19.59万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.600 | 5.500 | 5.690 | 5.330 | 0.000 | 0.000% | 18.70万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.750 | 5.500 | 5.880 | 5.410 | -0.180 | -3.169% | 24.33万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.810 | 5.680 | 6.290 | 5.570 | -0.290 | -4.858% | 44.60万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.660 | 5.970 | 5.970 | 5.400 | 0.540 | 9.945% | 34.52万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.400 | 5.430 | 5.740 | 5.310 | -0.180 | -3.209% | 11.33万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.520 | 5.610 | 5.680 | 5.400 | 0.090 | 1.630% | 7.07万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.640 | 5.520 | 5.690 | 5.450 | -0.130 | -2.301% | 8.66万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.760 | 5.650 | 5.810 | 5.580 | -0.140 | -2.418% | 7.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.010 | 5.790 | 6.010 | 5.710 | -0.140 | -2.361% | 9.66万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.730 | 5.930 | 6.010 | 5.540 | 0.260 | 4.586% | 11.11万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.880 | 5.670 | 5.940 | 5.610 | -0.200 | -3.407% | 8.92万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.890 | 5.870 | 5.950 | 5.700 | -0.030 | -0.508% | 8.56万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.140 | 5.900 | 6.140 | 5.800 | -0.200 | -3.279% | 9.69万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.150 | 6.100 | 6.230 | 6.030 | -0.060 | -0.974% | 9.23万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.450 | 6.160 | 6.530 | 6.110 | -0.260 | -4.050% | 10.42万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.190 | 6.420 | 6.480 | 6.080 | 0.260 | 4.221% | 8.32万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.500 | 6.160 | 6.600 | 6.100 | -0.270 | -4.199% | 8.59万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.560 | 6.430 | 6.560 | 6.360 | -0.150 | -2.280% | 6.53万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.550 | 6.580 | 6.600 | 6.390 | 0.060 | 0.920% | 7.82万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.560 | 6.520 | 6.570 | 6.360 | -0.060 | -0.912% | 10.70万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.520 | 6.580 | 6.710 | 6.520 | 0.080 | 1.231% | 8.51万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.610 | 6.500 | 6.620 | 6.490 | -0.120 | -1.813% | 6.64万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.590 | 6.620 | 6.660 | 6.530 | 0.030 | 0.455% | 6.65万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.640 | 6.590 | 6.750 | 6.540 | -0.100 | -1.495% | 7.01万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.600 | 6.690 | 6.720 | 6.540 | 0.090 | 1.364% | 7.67万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.530 | 6.600 | 6.620 | 6.450 | 0.050 | 0.763% | 6.28万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.510 | 6.550 | 6.600 | 6.470 | 0.020 | 0.306% | 10.79万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.680 | 6.530 | 6.690 | 6.470 | 0.020 | 0.307% | 9.86万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.500 | 6.510 | 6.590 | 6.460 | 0.070 | 1.087% | 8.66万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.260 | 6.440 | 6.500 | 6.200 | 0.140 | 2.222% | 9.40万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.240 | 6.300 | 6.340 | 6.200 | 0.060 | 0.962% | 10.28万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.060 | 6.240 | 6.270 | 5.980 | 0.120 | 1.961% | 10.88万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.990 | 6.120 | 6.170 | 5.940 | 0.100 | 1.661% | 8.18万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.130 | 6.020 | 6.190 | 6.010 | -0.170 | -2.746% | 8.55万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.200 | 6.190 | 6.280 | 6.120 | -0.040 | -0.642% | 8.20万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.230 | 6.230 | 6.290 | 6.140 | 0.000 | 0.000% | 14.77万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.080 | 6.230 | 6.560 | 5.960 | 0.000 | 0.000% | 23.88万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.020 | 5.970 | 6.040 | 5.900 | 0.000 | 0.000% | 7.93万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.940 | 6.020 | 6.030 | 5.860 | 0.070 | 1.180% | 6.36万 | 0.38亿 | 2.200% |
| 2026-04-15 | 6.070 | 5.950 | 6.150 | 5.930 | 0.000 | 0.000% | 6.09万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.120 | 6.070 | 6.120 | 5.950 | 0.000 | 0.000% | 7.19万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.090 | 6.070 | 6.100 | 6.000 | 0.000 | 0.000% | 7.42万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.160 | 6.090 | 6.190 | 6.060 | 0.000 | 0.000% | 7.04万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.180 | 6.100 | 6.210 | 6.060 | 0.000 | 0.000% | 7.94万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.210 | 6.240 | 6.250 | 6.090 | 0.000 | 0.000% | 8.42万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.820 | 6.150 | 6.170 | 5.790 | 0.000 | 0.000% | 11.44万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.090 | 5.780 | 6.100 | 5.710 | 0.000 | 0.000% | 9.10万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.270 | 6.090 | 6.280 | 6.050 | 0.000 | 0.000% | 6.47万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.460 | 6.290 | 6.460 | 6.210 | 0.000 | 0.000% | 7.99万 | 0.00亿 | 0.000% |