蓝色光标（300058）历史行情

以下为蓝色光标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	12.310	12.050	12.470	11.980	-0.320	-2.587%	118.52万	0.00亿	0.000%
2026-10-07	12.910	12.370	13.050	12.350	-0.540	-4.183%	16,739.13万	21.02亿	4.813%
2026-10-06	12.910	12.370	13.050	12.350	-0.540	-4.183%	16,739.13万	21.02亿	4.813%
2026-10-05	12.910	12.370	13.050	12.350	-0.540	-4.183%	16,739.13万	21.02亿	4.813%
2026-10-02	12.910	12.370	13.050	12.350	-0.540	-4.183%	16,739.13万	21.02亿	4.813%
2026-10-01	12.910	12.370	13.050	12.350	-0.540	-4.183%	16,739.13万	21.02亿	4.813%
2026-09-30	12.910	12.370	13.050	12.350	-0.540	-4.183%	167.39万	0.00亿	0.000%
2026-09-29	12.610	12.910	13.060	12.590	0.230	1.814%	144.34万	0.00亿	0.000%
2026-09-28	13.100	12.680	13.280	12.680	-0.470	-3.574%	160.33万	0.00亿	0.000%
2026-09-27	13.380	13.150	13.740	13.140	-0.370	-2.737%	17,827.73万	23.90亿	5.126%
2026-09-24	13.380	13.150	13.740	13.140	-0.370	-2.737%	178.28万	0.00亿	0.000%
2026-09-23	13.810	13.520	13.990	13.510	-0.530	-3.772%	253.03万	0.00亿	0.000%
2026-09-22	13.800	14.050	14.220	13.480	0.890	6.763%	502.33万	0.00亿	0.000%
2026-09-21	13.200	13.160	13.330	13.060	0.010	0.076%	165.00万	0.00亿	0.000%
2026-09-18	13.000	13.150	13.150	12.880	0.270	2.096%	173.89万	0.00亿	0.000%
2026-09-17	12.830	12.880	13.090	12.810	-0.050	-0.387%	140.26万	0.00亿	0.000%
2026-09-16	12.790	12.930	13.020	12.620	0.140	1.095%	137.32万	0.00亿	0.000%
2026-09-15	13.090	12.790	13.150	12.760	-0.090	-0.699%	133.72万	0.00亿	0.000%
2026-09-14	12.900	12.880	13.000	12.600	-0.270	-2.053%	147.81万	0.00亿	0.000%
2026-09-11	13.260	13.150	13.340	12.960	-0.310	-2.303%	178.59万	0.00亿	0.000%
2026-09-10	13.690	13.460	13.850	13.430	-0.140	-1.029%	147.99万	0.00亿	0.000%
2026-09-09	13.720	13.600	13.880	13.420	-0.380	-2.718%	235.74万	0.00亿	0.000%
2026-09-08	14.010	13.980	14.500	13.900	-0.260	-1.826%	287.81万	0.00亿	0.000%
2026-09-07	13.900	14.240	14.330	13.740	0.270	1.933%	386.02万	0.00亿	0.000%
2026-09-04	13.430	13.970	15.000	13.400	0.780	5.914%	606.59万	0.00亿	0.000%
2026-09-03	13.620	13.190	13.850	13.180	-0.360	-2.657%	220.15万	0.00亿	0.000%
2026-09-02	13.750	13.550	14.010	13.400	-0.480	-3.421%	278.45万	0.00亿	0.000%
2026-09-01	13.990	14.030	14.580	13.680	-0.070	-0.496%	443.44万	0.00亿	0.000%
2026-08-31	13.120	14.100	14.350	13.120	0.730	5.460%	463.82万	0.00亿	0.000%
2026-08-28	13.950	13.370	13.980	13.340	-0.180	-1.328%	392.98万	0.00亿	0.000%
2026-08-27	13.240	13.550	13.570	13.130	0.410	3.120%	223.62万	0.00亿	0.000%
2026-08-26	13.300	13.140	13.420	13.040	-0.190	-1.425%	147.08万	0.00亿	0.000%
2026-08-25	13.160	13.330	13.420	12.920	0.180	1.369%	171.69万	0.00亿	0.000%
2026-08-24	13.660	13.150	13.740	12.960	-0.530	-3.874%	176.87万	0.00亿	0.000%
2026-08-21	13.610	13.680	13.720	13.260	0.040	0.293%	164.32万	0.00亿	0.000%
2026-08-20	13.930	13.640	14.070	13.530	-0.100	-0.728%	212.86万	0.00亿	0.000%
2026-08-19	14.810	13.740	14.900	13.710	-1.070	-7.225%	310.32万	0.00亿	0.000%
2026-08-18	15.210	14.810	15.350	14.650	-0.590	-3.831%	292.39万	0.00亿	0.000%
2026-08-17	15.000	15.400	15.460	14.800	0.300	1.987%	337.66万	0.00亿	0.000%
2026-08-14	15.370	15.100	15.940	14.720	-0.150	-0.984%	491.04万	0.00亿	0.000%
2026-08-13	16.000	15.250	16.980	15.250	-0.640	-4.028%	728.07万	0.00亿	0.000%
2026-08-12	15.720	15.890	16.290	15.400	0.290	1.859%	475.48万	0.00亿	0.000%
2026-08-11	16.080	15.600	16.100	15.520	-0.480	-2.985%	409.84万	0.00亿	0.000%
2026-08-10	15.710	16.080	16.380	15.340	0.200	1.259%	553.70万	0.00亿	0.000%
2026-08-07	15.080	15.880	15.960	14.630	0.540	3.520%	669.71万	0.00亿	0.000%
2026-08-06	15.420	15.340	15.750	14.860	-0.390	-2.479%	574.83万	0.00亿	0.000%
2026-08-05	15.240	15.730	16.070	15.230	0.010	0.064%	701.69万	0.00亿	0.000%
2026-08-04	14.820	15.720	16.100	14.650	1.000	6.793%	776.08万	0.00亿	0.000%
2026-08-03	14.260	14.720	15.370	14.010	0.370	2.578%	816.65万	0.00亿	0.000%
2026-07-31	11.880	14.350	14.350	11.880	2.390	19.983%	631.85万	0.00亿	0.000%
2026-07-30	11.610	11.960	12.660	11.610	0.180	1.528%	352.35万	0.00亿	0.000%
2026-07-29	11.850	11.780	12.050	11.420	0.010	0.085%	209.99万	0.00亿	0.000%
2026-07-28	11.680	11.770	12.320	11.640	-0.060	-0.507%	226.09万	0.00亿	0.000%
2026-07-27	11.170	11.830	11.850	11.080	0.620	5.531%	232.28万	0.00亿	0.000%
2026-07-24	11.600	11.210	11.650	11.200	-0.740	-6.192%	204.55万	0.00亿	0.000%
2026-07-23	11.980	11.950	12.210	11.760	-0.030	-0.250%	183.89万	0.00亿	0.000%
2026-07-22	12.300	11.980	12.530	11.880	-0.610	-4.845%	253.29万	0.00亿	0.000%
2026-07-21	12.020	12.590	12.600	11.420	0.450	3.707%	322.93万	0.00亿	0.000%
2026-07-20	12.230	12.140	12.640	11.650	0.000	0.000%	299.61万	0.00亿	0.000%
2026-07-17	13.000	12.140	13.730	12.100	-1.090	-8.239%	381.26万	0.00亿	0.000%
2026-07-16	12.760	13.230	13.470	12.500	0.550	4.338%	362.57万	0.00亿	0.000%
2026-07-15	12.500	12.680	13.140	12.420	0.260	2.093%	272.83万	0.00亿	0.000%
2026-07-14	12.750	12.420	12.960	11.860	-0.360	-2.817%	250.91万	0.00亿	0.000%
2026-07-13	13.530	12.780	13.930	12.730	-1.030	-7.458%	298.66万	0.00亿	0.000%
2026-07-10	12.650	13.810	14.780	12.590	0.880	6.806%	551.01万	0.00亿	0.000%
2026-07-09	12.280	12.930	13.190	12.120	0.470	3.772%	300.35万	0.00亿	0.000%
2026-07-08	12.240	12.460	12.730	12.000	0.160	1.301%	213.26万	0.00亿	0.000%
2026-07-07	12.440	12.300	12.740	12.200	-0.180	-1.442%	174.55万	0.00亿	0.000%
2026-07-06	13.120	12.480	13.420	12.470	-0.720	-5.455%	259.16万	0.00亿	0.000%
2026-07-03	13.690	13.200	13.820	13.150	-1.030	-7.238%	354.21万	0.00亿	0.000%
2026-07-02	14.610	14.230	15.180	13.780	0.310	2.227%	530.89万	0.00亿	0.000%
2026-07-01	13.760	13.920	14.300	13.620	0.160	1.163%	262.90万	0.00亿	0.000%
2026-06-30	13.330	13.760	13.830	13.110	0.540	4.085%	216.19万	0.00亿	0.000%
2026-06-29	13.520	13.220	13.940	13.010	-0.190	-1.417%	221.69万	0.00亿	0.000%
2026-06-26	14.010	13.410	14.150	13.410	-0.680	-4.826%	247.71万	0.00亿	0.000%
2026-06-25	14.540	14.090	14.640	13.990	-0.650	-4.410%	279.21万	0.00亿	0.000%
2026-06-24	14.690	14.740	15.040	14.320	-0.030	-0.203%	214.45万	0.00亿	0.000%
2026-06-23	15.700	14.770	15.890	14.700	-1.240	-7.745%	348.89万	0.00亿	0.000%
2026-06-22	14.980	16.010	16.110	14.880	0.770	5.052%	399.60万	0.00亿	0.000%
2026-06-18	14.840	15.240	15.590	14.640	0.300	2.008%	316.26万	0.00亿	0.000%
2026-06-17	14.870	14.940	15.020	14.730	-0.130	-0.863%	190.86万	0.00亿	0.000%
2026-06-16	14.990	15.070	15.330	14.720	0.010	0.066%	223.99万	0.00亿	0.000%
2026-06-15	14.620	15.060	15.140	14.620	0.710	4.948%	237.98万	0.00亿	0.000%
2026-06-12	14.580	14.350	14.960	14.300	-0.050	-0.347%	202.13万	0.00亿	0.000%
2026-06-11	14.610	14.400	14.730	14.220	-0.340	-2.307%	193.95万	0.00亿	0.000%
2026-06-10	15.180	14.740	15.460	14.600	-0.810	-5.209%	235.97万	0.00亿	0.000%
2026-06-09	15.190	15.550	15.690	14.800	0.510	3.391%	243.14万	0.00亿	0.000%
2026-06-08	14.600	15.040	15.720	14.560	-0.440	-2.842%	250.02万	0.00亿	0.000%
2026-06-05	16.150	15.480	16.340	15.370	-0.420	-2.642%	277.14万	0.00亿	0.000%
2026-06-04	16.190	15.900	16.210	15.710	-0.640	-3.869%	279.00万	0.00亿	0.000%
2026-06-03	16.640	16.540	16.980	16.030	-0.540	-3.162%	349.02万	0.00亿	0.000%
2026-06-02	17.710	17.080	17.720	16.650	-0.870	-4.847%	449.38万	0.00亿	0.000%
2026-06-01	16.820	17.950	18.290	16.640	1.260	7.549%	601.94万	0.00亿	0.000%
2026-05-29	16.690	16.690	17.300	16.450	0.540	3.344%	477.32万	0.00亿	0.000%
2026-05-28	15.700	16.150	16.340	15.400	0.390	2.475%	304.88万	0.00亿	0.000%
2026-05-27	16.340	15.760	16.640	15.730	-0.480	-2.956%	293.63万	0.00亿	0.000%
2026-05-26	16.420	16.240	16.440	15.750	-0.530	-3.160%	349.10万	0.00亿	0.000%
2026-05-25	17.450	16.770	17.650	16.650	-0.330	-1.930%	306.16万	0.00亿	0.000%
2026-05-22	17.190	17.100	17.490	16.750	-0.520	-2.951%	334.63万	0.00亿	0.000%
2026-05-21	17.790	17.620	18.540	17.330	-0.060	-0.339%	414.08万	0.00亿	0.000%
2026-05-20	18.240	17.680	18.430	17.490	-0.910	-4.895%	385.34万	0.00亿	0.000%
2026-05-19	17.720	18.590	18.990	17.520	0.700	3.913%	502.60万	0.00亿	0.000%
2026-05-18	17.180	17.890	18.380	17.080	0.240	1.360%	336.92万	0.00亿	0.000%
2026-05-15	17.490	17.650	18.480	17.490	0.310	1.788%	415.88万	0.00亿	0.000%
2026-05-14	19.240	17.340	19.380	17.300	-1.490	-7.913%	465.68万	0.00亿	0.000%
2026-05-13	18.000	18.830	18.970	17.600	0.630	3.462%	454.62万	0.00亿	0.000%
2026-05-12	18.610	18.200	18.870	18.000	-0.720	-3.805%	445.13万	0.00亿	0.000%
2026-05-11	18.870	18.920	19.640	18.580	0.240	1.285%	603.38万	0.00亿	0.000%
2026-05-08	19.690	18.680	19.870	18.560	-0.610	-3.162%	700.21万	0.00亿	0.000%
2026-05-07	18.120	19.290	19.840	17.910	1.250	6.929%	764.36万	0.00亿	0.000%
2026-05-06	17.690	18.040	18.300	17.690	0.930	5.435%	464.22万	0.00亿	0.000%
2026-04-30	17.210	17.110	17.570	17.010	-0.270	-1.554%	288.25万	0.00亿	0.000%
2026-04-29	16.870	17.380	17.700	16.790	0.700	4.197%	432.17万	0.00亿	0.000%
2026-04-28	17.010	16.680	17.230	16.550	-0.580	-3.360%	344.74万	0.00亿	0.000%
2026-04-27	17.400	17.260	17.660	17.170	-0.130	-0.748%	380.34万	0.00亿	0.000%
2026-04-24	18.070	17.390	18.360	17.240	-1.600	-8.425%	648.58万	0.00亿	0.000%
2026-04-23	19.390	18.990	20.400	18.850	-0.240	-1.248%	723.92万	0.00亿	0.000%
2026-04-22	18.690	19.230	19.550	18.450	0.450	2.396%	579.85万	0.00亿	0.000%
2026-04-21	19.110	18.780	19.640	18.610	-0.740	-3.791%	567.18万	0.00亿	0.000%
2026-04-20	17.920	19.520	20.680	17.640	1.530	8.505%	792.25万	0.00亿	0.000%
2026-04-17	16.950	17.990	18.210	16.730	0.800	4.654%	739.23万	0.00亿	0.000%
2026-04-16	16.840	17.190	17.720	16.810	0.770	4.689%	606.75万	0.00亿	0.000%
2026-04-15	17.120	16.420	17.390	16.300	-0.840	-4.867%	503.35万	0.00亿	0.000%
2026-04-14	16.920	17.260	17.470	16.790	0.730	4.416%	658.45万	0.00亿	0.000%
2026-04-13	16.150	16.530	16.960	15.990	0.000	0.000%	438.13万	0.00亿	0.000%
2026-04-10	16.660	16.480	17.080	16.430	0.000	0.000%	547.47万	0.00亿	0.000%
2026-04-09	16.390	16.650	16.940	16.130	0.000	0.000%	865.07万	0.00亿	0.000%
2026-04-08	14.150	16.300	16.300	14.150	0.000	0.000%	584.13万	0.00亿	0.000%
2026-04-07	13.570	13.580	13.840	13.330	0.000	0.000%	173.05万	0.00亿	0.000%
2026-04-03	13.960	13.360	14.010	13.300	0.000	0.000%	217.37万	0.00亿	0.000%
2026-04-02	14.390	13.850	14.390	13.760	0.000	0.000%	292.66万	0.00亿	0.000%
2026-04-01	15.140	14.580	15.220	14.320	0.000	0.000%	391.04万	0.00亿	0.000%