蓝黛科技（002765）历史行情
以下为蓝黛科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.620 | 6.700 | 6.730 | 6.430 | 0.060 | 0.904% | 8.87万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.780 | 6.640 | 6.830 | 6.590 | -0.110 | -1.630% | 7.26万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.860 | 6.750 | 6.950 | 6.750 | -0.070 | -1.026% | 551.29万 | 0.38亿 | 0.925% |
| 2026-10-06 | 6.860 | 6.750 | 6.950 | 6.750 | -0.070 | -1.026% | 551.29万 | 0.38亿 | 0.925% |
| 2026-10-05 | 6.860 | 6.750 | 6.950 | 6.750 | -0.070 | -1.026% | 551.29万 | 0.38亿 | 0.925% |
| 2026-10-02 | 6.860 | 6.750 | 6.950 | 6.750 | -0.070 | -1.026% | 551.29万 | 0.38亿 | 0.925% |
| 2026-10-01 | 6.860 | 6.750 | 6.950 | 6.750 | -0.070 | -1.026% | 551.29万 | 0.38亿 | 0.925% |
| 2026-09-30 | 6.860 | 6.750 | 6.950 | 6.750 | -0.070 | -1.026% | 5.51万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.750 | 6.820 | 6.900 | 6.750 | 0.040 | 0.590% | 4.32万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.900 | 6.780 | 6.900 | 6.730 | -0.100 | -1.453% | 5.35万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.920 | 6.880 | 7.030 | 6.850 | -0.030 | -0.434% | 551.74万 | 0.38亿 | 0.926% |
| 2026-09-24 | 6.920 | 6.880 | 7.030 | 6.850 | -0.030 | -0.434% | 5.52万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.950 | 6.910 | 6.990 | 6.860 | -0.070 | -1.003% | 5.77万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.090 | 6.980 | 7.140 | 6.950 | -0.100 | -1.412% | 9.01万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.880 | 7.080 | 7.190 | 6.840 | 0.220 | 3.207% | 12.16万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.880 | 6.860 | 6.910 | 6.790 | 0.030 | 0.439% | 9.60万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.790 | 6.830 | 6.900 | 6.670 | -0.010 | -0.146% | 12.94万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.780 | 6.840 | 6.870 | 6.730 | 0.010 | 0.146% | 6.41万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.090 | 6.830 | 7.090 | 6.820 | -0.260 | -3.667% | 9.06万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.000 | 7.090 | 7.240 | 6.980 | 0.060 | 0.853% | 7.44万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.120 | 7.030 | 7.160 | 6.910 | -0.110 | -1.541% | 9.48万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.210 | 7.140 | 7.300 | 7.130 | -0.120 | -1.653% | 8.86万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.280 | 7.260 | 7.480 | 7.240 | -0.030 | -0.412% | 11.27万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.240 | 7.290 | 7.310 | 7.210 | 0.050 | 0.691% | 8.57万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.120 | 7.240 | 7.260 | 7.110 | 0.090 | 1.259% | 10.35万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.280 | 7.150 | 7.380 | 7.120 | -0.150 | -2.055% | 14.90万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.560 | 7.300 | 7.600 | 7.250 | -0.120 | -1.617% | 21.47万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.050 | 7.420 | 7.780 | 6.960 | 0.330 | 4.654% | 32.93万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.090 | 7.090 | 7.180 | 7.040 | 0.000 | 0.000% | 14.85万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.980 | 7.090 | 7.110 | 6.910 | 0.010 | 0.141% | 11.67万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.950 | 7.080 | 7.350 | 6.910 | 0.130 | 1.871% | 18.77万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.000 | 6.950 | 7.050 | 6.920 | -0.020 | -0.287% | 5.46万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.060 | 6.970 | 7.100 | 6.950 | -0.040 | -0.571% | 5.11万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.870 | 7.010 | 7.040 | 6.840 | 0.120 | 1.742% | 5.67万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.100 | 6.890 | 7.100 | 6.810 | -0.160 | -2.270% | 6.64万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.980 | 7.050 | 7.070 | 6.880 | 0.030 | 0.427% | 5.68万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.040 | 7.020 | 7.120 | 6.950 | 0.050 | 0.717% | 5.00万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.190 | 6.970 | 7.240 | 6.960 | -0.290 | -3.994% | 11.81万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.210 | 7.260 | 7.270 | 7.120 | 0.030 | 0.415% | 7.33万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.270 | 7.230 | 7.270 | 7.150 | 0.040 | 0.556% | 6.78万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.200 | 7.190 | 7.270 | 7.110 | 0.000 | 0.000% | 7.29万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.270 | 7.190 | 7.350 | 7.180 | -0.080 | -1.100% | 8.37万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.190 | 7.270 | 7.490 | 7.130 | 0.090 | 1.253% | 11.52万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.090 | 7.180 | 7.230 | 6.980 | 0.090 | 1.269% | 12.52万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.100 | 7.090 | 7.150 | 7.020 | -0.010 | -0.141% | 8.23万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.150 | 7.100 | 7.350 | 6.930 | -0.010 | -0.141% | 12.27万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.120 | 7.110 | 7.170 | 7.010 | -0.010 | -0.140% | 7.41万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.020 | 7.120 | 7.180 | 7.000 | 0.090 | 1.280% | 9.80万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.060 | 7.030 | 7.070 | 6.920 | 0.020 | 0.285% | 8.47万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.750 | 7.010 | 7.010 | 6.750 | 0.280 | 4.160% | 11.75万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.510 | 6.730 | 6.760 | 6.460 | 0.300 | 4.666% | 14.87万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.480 | 6.430 | 6.590 | 6.390 | -0.050 | -0.772% | 10.42万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.340 | 6.480 | 6.540 | 6.330 | 0.160 | 2.532% | 12.48万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.280 | 6.320 | 6.420 | 6.240 | 0.020 | 0.317% | 7.25万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.190 | 6.300 | 6.350 | 6.150 | 0.140 | 2.273% | 7.18万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.330 | 6.160 | 6.340 | 6.120 | -0.150 | -2.377% | 7.07万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.170 | 6.310 | 6.340 | 6.160 | 0.140 | 2.269% | 7.98万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.260 | 6.170 | 6.300 | 6.130 | -0.090 | -1.438% | 9.09万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.250 | 6.260 | 6.320 | 6.030 | -0.060 | -0.949% | 12.81万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.400 | 6.320 | 6.560 | 6.160 | -0.080 | -1.250% | 13.50万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.750 | 6.400 | 6.830 | 6.340 | -0.360 | -5.325% | 13.19万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.510 | 6.760 | 6.860 | 6.460 | 0.110 | 1.654% | 13.68万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.610 | 6.650 | 6.720 | 6.290 | -0.250 | -3.623% | 18.62万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.910 | 6.900 | 6.980 | 6.750 | -0.060 | -0.862% | 10.10万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.300 | 6.960 | 7.330 | 6.960 | -0.410 | -5.563% | 14.23万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.270 | 7.370 | 7.520 | 7.180 | 0.110 | 1.515% | 14.04万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.300 | 7.260 | 7.450 | 7.100 | -0.060 | -0.820% | 13.93万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.830 | 7.320 | 7.950 | 7.310 | -0.460 | -5.913% | 18.78万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.000 | 7.780 | 8.130 | 7.720 | -0.200 | -2.506% | 21.96万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.970 | 7.980 | 8.190 | 7.860 | 0.070 | 0.885% | 39.04万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.210 | 7.910 | 7.910 | 7.210 | 0.720 | 10.014% | 19.98万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.240 | 7.190 | 7.440 | 7.180 | -0.040 | -0.553% | 13.05万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.990 | 7.230 | 7.320 | 6.930 | 0.270 | 3.879% | 14.51万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.920 | 6.960 | 7.020 | 6.810 | 0.030 | 0.433% | 11.69万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.980 | 6.930 | 6.990 | 6.790 | -0.060 | -0.858% | 12.11万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.280 | 6.990 | 7.280 | 6.990 | -0.290 | -3.984% | 12.05万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.450 | 7.280 | 7.470 | 7.260 | -0.200 | -2.674% | 8.85万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.680 | 7.480 | 7.710 | 7.420 | -0.200 | -2.604% | 9.15万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.790 | 7.680 | 7.900 | 7.650 | -0.070 | -0.903% | 9.11万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.900 | 7.750 | 7.910 | 7.510 | -0.140 | -1.774% | 11.76万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.950 | 7.890 | 8.060 | 7.860 | -0.220 | -2.713% | 12.64万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.060 | 8.110 | 8.320 | 7.890 | 0.050 | 0.620% | 18.46万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.080 | 8.060 | 8.160 | 7.920 | 0.050 | 0.624% | 10.65万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.900 | 8.010 | 8.100 | 7.870 | 0.240 | 3.089% | 10.49万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.750 | 7.770 | 7.920 | 7.700 | 0.180 | 2.372% | 10.98万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.710 | 7.590 | 7.710 | 7.480 | -0.180 | -2.317% | 9.08万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.950 | 7.770 | 8.040 | 7.690 | -0.300 | -3.717% | 11.30万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.050 | 8.070 | 8.110 | 7.920 | 0.050 | 0.623% | 7.92万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.950 | 8.020 | 8.180 | 7.860 | -0.170 | -2.076% | 12.27万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.000 | 8.190 | 8.340 | 7.810 | 0.180 | 2.247% | 16.63万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.030 | 8.010 | 8.170 | 7.950 | -0.090 | -1.111% | 8.55万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.210 | 8.100 | 8.290 | 8.030 | -0.140 | -1.699% | 8.73万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.330 | 8.240 | 8.340 | 8.160 | -0.010 | -0.121% | 8.68万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.150 | 8.250 | 8.330 | 8.080 | 0.110 | 1.351% | 9.84万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.450 | 8.140 | 8.510 | 8.110 | -0.310 | -3.669% | 11.76万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.550 | 8.450 | 8.600 | 8.270 | -0.100 | -1.170% | 12.67万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.850 | 8.550 | 8.930 | 8.510 | -0.340 | -3.825% | 12.86万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.950 | 8.890 | 9.040 | 8.720 | -0.010 | -0.112% | 13.67万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.120 | 8.900 | 9.130 | 8.860 | -0.220 | -2.412% | 12.11万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.250 | 9.120 | 9.250 | 8.880 | -0.030 | -0.328% | 15.50万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.130 | 9.150 | 9.480 | 9.130 | 0.010 | 0.109% | 18.79万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.510 | 9.140 | 9.530 | 9.100 | -0.370 | -3.891% | 16.46万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.700 | 9.510 | 9.720 | 9.450 | -0.110 | -1.143% | 11.17万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.670 | 9.620 | 9.720 | 9.450 | -0.070 | -0.722% | 12.83万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.450 | 9.690 | 9.870 | 9.330 | 0.240 | 2.540% | 17.47万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.690 | 9.450 | 9.690 | 9.450 | -0.180 | -1.869% | 10.34万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.640 | 9.630 | 9.710 | 9.540 | -0.020 | -0.207% | 8.96万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.810 | 9.650 | 9.860 | 9.580 | -0.210 | -2.130% | 11.71万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.050 | 9.860 | 10.100 | 9.770 | -0.200 | -1.988% | 18.41万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.840 | 10.060 | 10.170 | 9.760 | 0.160 | 1.616% | 18.39万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.430 | 9.900 | 10.240 | 9.380 | 0.490 | 5.207% | 25.40万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.380 | 9.410 | 9.450 | 9.320 | 0.040 | 0.427% | 13.80万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.400 | 9.370 | 9.410 | 9.260 | -0.050 | -0.531% | 13.37万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.730 | 9.420 | 9.730 | 9.300 | -0.680 | -6.733% | 27.33万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.330 | 10.100 | 10.350 | 10.060 | -0.260 | -2.510% | 10.78万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.070 | 10.360 | 10.410 | 10.010 | 0.300 | 2.982% | 14.42万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.120 | 10.060 | 10.140 | 9.990 | -0.040 | -0.396% | 7.05万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.340 | 10.100 | 10.350 | 10.050 | -0.260 | -2.510% | 12.88万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.230 | 10.360 | 10.380 | 10.180 | 0.120 | 1.172% | 8.58万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.340 | 10.240 | 10.370 | 10.160 | -0.150 | -1.444% | 8.61万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.250 | 10.390 | 10.390 | 10.230 | 0.110 | 1.070% | 8.38万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.250 | 10.280 | 10.330 | 10.180 | 0.000 | 0.000% | 7.96万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.340 | 10.280 | 10.390 | 10.240 | 0.010 | 0.097% | 8.03万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.360 | 10.270 | 10.400 | 10.230 | -0.080 | -0.773% | 7.39万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.400 | 10.350 | 10.430 | 10.240 | 0.010 | 0.097% | 8.07万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.300 | 10.340 | 10.350 | 10.180 | 0.000 | 0.000% | 7.46万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.210 | 10.330 | 10.430 | 10.190 | 0.000 | 0.000% | 11.75万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.160 | 10.140 | 10.230 | 10.050 | 0.000 | 0.000% | 9.76万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.790 | 10.260 | 10.280 | 9.790 | 0.000 | 0.000% | 18.50万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.600 | 9.610 | 9.640 | 9.500 | 0.000 | 0.000% | 7.24万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.850 | 9.580 | 9.890 | 9.580 | 0.000 | 0.000% | 7.98万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.020 | 9.830 | 10.030 | 9.790 | 0.000 | 0.000% | 8.65万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.050 | 10.020 | 10.070 | 9.920 | 0.000 | 0.000% | 7.99万 | 0.00亿 | 0.000% |