蓝英装备（300293）历史行情

以下为蓝英装备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	13.600	13.540	13.600	13.000	-0.010	-0.074%	339.95万	0.45亿	1.004%
2026-10-08	13.860	13.550	14.000	13.410	-0.250	-1.812%	2.53万	0.00亿	0.000%
2026-10-07	14.100	13.800	14.100	13.790	-0.090	-0.648%	233.86万	0.33亿	0.691%
2026-10-06	14.100	13.800	14.100	13.790	-0.090	-0.648%	233.86万	0.33亿	0.691%
2026-10-05	14.100	13.800	14.100	13.790	-0.090	-0.648%	233.86万	0.33亿	0.691%
2026-10-02	14.100	13.800	14.100	13.790	-0.090	-0.648%	233.86万	0.33亿	0.691%
2026-10-01	14.100	13.800	14.100	13.790	-0.090	-0.648%	233.86万	0.33亿	0.691%
2026-09-30	14.100	13.800	14.100	13.790	-0.090	-0.648%	2.34万	0.00亿	0.000%
2026-09-29	13.990	13.890	14.170	13.890	-0.120	-0.857%	2.24万	0.00亿	0.000%
2026-09-28	14.250	14.010	14.470	13.980	-0.390	-2.708%	2.73万	0.00亿	0.000%
2026-09-27	14.810	14.400	14.810	14.400	-0.280	-1.907%	183.51万	0.27亿	0.542%
2026-09-24	14.810	14.400	14.810	14.400	-0.280	-1.907%	1.84万	0.00亿	0.000%
2026-09-23	14.750	14.680	14.810	14.640	-0.090	-0.609%	2.05万	0.00亿	0.000%
2026-09-22	14.790	14.770	14.900	14.670	0.040	0.272%	2.92万	0.00亿	0.000%
2026-09-21	14.890	14.730	14.990	14.700	-0.230	-1.537%	4.12万	0.00亿	0.000%
2026-09-18	14.380	14.960	15.100	14.380	0.680	4.762%	6.04万	0.00亿	0.000%
2026-09-17	14.320	14.280	14.570	14.190	-0.170	-1.176%	2.71万	0.00亿	0.000%
2026-09-16	14.050	14.450	14.580	14.000	0.300	2.120%	3.34万	0.00亿	0.000%
2026-09-15	14.150	14.150	14.350	13.990	0.010	0.071%	3.54万	0.00亿	0.000%
2026-09-14	14.350	14.140	14.350	14.070	-0.030	-0.212%	1.69万	0.00亿	0.000%
2026-09-11	14.420	14.170	14.500	13.980	-0.260	-1.802%	2.84万	0.00亿	0.000%
2026-09-10	14.640	14.430	14.640	14.400	-0.270	-1.837%	2.90万	0.00亿	0.000%
2026-09-09	14.980	14.700	15.060	14.670	-0.200	-1.342%	3.03万	0.00亿	0.000%
2026-09-08	14.860	14.900	15.050	14.790	0.030	0.202%	2.60万	0.00亿	0.000%
2026-09-07	14.850	14.870	14.930	14.720	0.120	0.814%	2.02万	0.00亿	0.000%
2026-09-04	15.000	14.750	15.220	14.650	-0.230	-1.535%	3.73万	0.00亿	0.000%
2026-09-03	15.100	14.980	15.200	14.920	-0.100	-0.663%	2.59万	0.00亿	0.000%
2026-09-02	15.260	15.080	15.260	14.950	-0.160	-1.050%	2.46万	0.00亿	0.000%
2026-09-01	15.380	15.240	15.430	15.150	-0.170	-1.103%	3.50万	0.00亿	0.000%
2026-08-31	15.380	15.410	15.480	15.250	-0.030	-0.194%	3.50万	0.00亿	0.000%
2026-08-28	15.880	15.440	16.100	15.440	-0.750	-4.632%	7.05万	0.00亿	0.000%
2026-08-27	16.100	16.190	16.330	15.830	0.240	1.505%	5.53万	0.00亿	0.000%
2026-08-26	15.790	15.950	16.160	15.780	0.150	0.949%	4.12万	0.00亿	0.000%
2026-08-25	15.550	15.800	15.880	15.310	0.100	0.637%	3.27万	0.00亿	0.000%
2026-08-24	15.750	15.700	15.920	15.420	0.070	0.448%	3.46万	0.00亿	0.000%
2026-08-21	15.540	15.630	15.690	15.290	0.040	0.257%	2.85万	0.00亿	0.000%
2026-08-20	15.680	15.590	15.780	15.440	0.100	0.646%	2.89万	0.00亿	0.000%
2026-08-19	16.060	15.490	16.060	15.480	-0.560	-3.489%	4.91万	0.00亿	0.000%
2026-08-18	16.250	16.050	16.410	15.950	-0.270	-1.654%	4.51万	0.00亿	0.000%
2026-08-17	16.140	16.320	16.360	15.920	0.190	1.178%	4.05万	0.00亿	0.000%
2026-08-14	16.050	16.130	16.250	15.870	0.070	0.436%	4.51万	0.00亿	0.000%
2026-08-13	16.470	16.060	16.620	16.050	-0.490	-2.961%	6.86万	0.00亿	0.000%
2026-08-12	16.120	16.550	16.650	16.120	0.380	2.350%	7.14万	0.00亿	0.000%
2026-08-11	16.220	16.170	16.350	16.050	-0.100	-0.615%	6.14万	0.00亿	0.000%
2026-08-10	15.920	16.270	16.270	15.700	0.340	2.134%	6.97万	0.00亿	0.000%
2026-08-07	16.060	15.930	16.190	15.660	-0.170	-1.056%	6.93万	0.00亿	0.000%
2026-08-06	15.940	16.100	16.310	15.860	-0.110	-0.679%	9.49万	0.00亿	0.000%
2026-08-05	15.700	16.210	16.300	15.570	0.440	2.790%	12.48万	0.00亿	0.000%
2026-08-04	15.440	15.770	15.800	15.220	0.470	3.072%	9.82万	0.00亿	0.000%
2026-08-03	15.230	15.300	15.360	15.010	-0.220	-1.418%	10.55万	0.00亿	0.000%
2026-07-31	15.290	15.520	16.360	15.210	0.060	0.388%	16.59万	0.00亿	0.000%
2026-07-30	14.810	15.460	15.970	14.670	0.380	2.520%	18.61万	0.00亿	0.000%
2026-07-29	15.820	15.080	16.210	14.930	-1.870	-11.032%	25.91万	0.00亿	0.000%
2026-07-28	16.200	16.950	17.330	15.710	2.510	17.382%	30.63万	0.00亿	0.000%
2026-07-27	13.790	14.440	14.600	13.670	0.650	4.714%	5.66万	0.00亿	0.000%
2026-07-24	13.870	13.790	14.140	13.720	-0.200	-1.430%	3.55万	0.00亿	0.000%
2026-07-23	13.880	13.990	14.060	13.630	0.090	0.647%	3.35万	0.00亿	0.000%
2026-07-22	14.040	13.900	14.230	13.840	-0.270	-1.905%	4.30万	0.00亿	0.000%
2026-07-21	13.640	14.170	14.220	12.920	0.400	2.905%	6.92万	0.00亿	0.000%
2026-07-20	14.260	13.770	14.630	13.420	-0.500	-3.504%	6.29万	0.00亿	0.000%
2026-07-17	15.260	14.270	15.500	14.210	-0.970	-6.365%	6.69万	0.00亿	0.000%
2026-07-16	15.610	15.240	15.870	15.230	-0.550	-3.483%	5.42万	0.00亿	0.000%
2026-07-15	15.700	15.790	15.870	15.120	0.060	0.381%	6.14万	0.00亿	0.000%
2026-07-14	16.750	15.730	16.840	15.100	-0.790	-4.782%	7.76万	0.00亿	0.000%
2026-07-13	17.400	16.520	17.660	16.440	-1.380	-7.709%	8.10万	0.00亿	0.000%
2026-07-10	17.900	17.900	18.600	17.800	-0.070	-0.390%	9.11万	0.00亿	0.000%
2026-07-09	17.700	17.970	18.080	17.370	0.070	0.391%	7.44万	0.00亿	0.000%
2026-07-08	18.000	17.900	18.790	16.960	-0.130	-0.721%	11.00万	0.00亿	0.000%
2026-07-07	17.900	18.030	18.090	17.450	0.040	0.222%	8.16万	0.00亿	0.000%
2026-07-06	18.630	17.990	18.820	17.680	-0.650	-3.487%	9.25万	0.00亿	0.000%
2026-07-03	19.280	18.640	19.450	18.630	-0.810	-4.165%	10.22万	0.00亿	0.000%
2026-07-02	19.150	19.450	19.810	18.710	-0.210	-1.068%	10.92万	0.00亿	0.000%
2026-07-01	20.020	19.660	20.400	19.580	-0.690	-3.391%	15.47万	0.00亿	0.000%
2026-06-30	19.700	20.350	20.400	19.560	0.270	1.345%	21.52万	0.00亿	0.000%
2026-06-29	19.270	20.080	20.330	18.600	0.880	4.583%	24.71万	0.00亿	0.000%
2026-06-26	17.800	19.200	20.680	17.650	1.240	6.904%	24.11万	0.00亿	0.000%
2026-06-25	19.010	17.960	19.220	17.920	-1.410	-7.279%	13.94万	0.00亿	0.000%
2026-06-24	18.520	19.370	19.380	18.430	0.630	3.362%	16.31万	0.00亿	0.000%
2026-06-23	18.260	18.740	19.200	18.190	0.490	2.685%	14.17万	0.00亿	0.000%
2026-06-22	17.950	18.250	18.500	17.470	0.450	2.528%	12.15万	0.00亿	0.000%
2026-06-18	17.480	17.800	18.420	16.970	0.100	0.565%	12.06万	0.00亿	0.000%
2026-06-17	17.700	17.700	17.750	17.320	-0.190	-1.062%	6.16万	0.00亿	0.000%
2026-06-16	17.770	17.890	18.000	17.500	0.080	0.449%	6.30万	0.00亿	0.000%
2026-06-15	17.160	17.810	17.870	17.140	0.370	2.122%	7.23万	0.00亿	0.000%
2026-06-12	18.020	17.440	18.600	17.390	-0.320	-1.802%	9.95万	0.00亿	0.000%
2026-06-11	17.510	17.760	18.020	17.500	0.010	0.056%	7.83万	0.00亿	0.000%
2026-06-10	17.650	17.750	18.150	17.260	-0.030	-0.169%	6.36万	0.00亿	0.000%
2026-06-09	17.420	17.780	17.970	17.400	0.480	2.775%	6.59万	0.00亿	0.000%
2026-06-08	17.700	17.300	18.030	17.010	-0.710	-3.942%	7.54万	0.00亿	0.000%
2026-06-05	17.460	18.010	18.300	16.950	0.430	2.446%	10.25万	0.00亿	0.000%
2026-06-04	17.010	17.580	17.910	17.010	0.360	2.091%	8.12万	0.00亿	0.000%
2026-06-03	17.290	17.220	17.770	17.030	-0.080	-0.462%	4.90万	0.00亿	0.000%
2026-06-02	17.570	17.300	17.720	17.040	-0.160	-0.916%	4.29万	0.00亿	0.000%
2026-06-01	17.300	17.460	17.920	17.060	0.050	0.287%	4.89万	0.00亿	0.000%
2026-05-29	18.710	17.410	18.870	17.230	-1.380	-7.344%	9.60万	0.00亿	0.000%
2026-05-28	18.400	18.790	18.950	18.280	0.390	2.120%	7.90万	0.00亿	0.000%
2026-05-27	19.210	18.400	19.430	18.250	-0.970	-5.008%	9.97万	0.00亿	0.000%
2026-05-26	20.000	19.370	20.160	19.080	-0.990	-4.862%	11.78万	0.00亿	0.000%
2026-05-25	19.550	20.360	20.590	19.290	0.690	3.508%	14.50万	0.00亿	0.000%
2026-05-22	19.740	19.670	20.210	19.610	-0.180	-0.907%	11.95万	0.00亿	0.000%
2026-05-21	20.880	19.850	21.010	19.720	-1.370	-6.456%	19.02万	0.00亿	0.000%
2026-05-20	20.320	21.220	21.400	19.930	0.820	4.020%	24.39万	0.00亿	0.000%
2026-05-19	19.930	20.400	20.440	19.780	0.250	1.241%	11.49万	0.00亿	0.000%
2026-05-18	19.940	20.150	20.370	19.550	0.030	0.149%	12.19万	0.00亿	0.000%
2026-05-15	19.480	20.120	20.480	19.450	0.380	1.925%	14.70万	0.00亿	0.000%
2026-05-14	19.520	19.740	20.330	19.270	0.230	1.179%	14.47万	0.00亿	0.000%
2026-05-13	19.130	19.510	19.670	19.130	0.010	0.051%	7.27万	0.00亿	0.000%
2026-05-12	19.510	19.500	19.970	19.310	-0.150	-0.763%	8.81万	0.00亿	0.000%
2026-05-11	19.290	19.650	19.760	19.160	0.530	2.772%	10.08万	0.00亿	0.000%
2026-05-08	19.190	19.120	19.230	18.970	-0.240	-1.240%	6.80万	0.00亿	0.000%
2026-05-07	19.000	19.360	19.440	18.750	0.400	2.110%	9.44万	0.00亿	0.000%
2026-05-06	18.800	18.960	19.200	18.590	0.340	1.826%	9.36万	0.00亿	0.000%
2026-04-30	18.210	18.620	18.850	18.210	0.410	2.252%	8.82万	0.00亿	0.000%
2026-04-29	18.890	18.210	18.890	18.050	-0.290	-1.568%	7.65万	0.00亿	0.000%
2026-04-28	18.350	18.500	19.250	18.220	0.710	3.991%	13.49万	0.00亿	0.000%
2026-04-27	17.540	17.790	18.020	17.500	0.030	0.169%	6.11万	0.00亿	0.000%
2026-04-24	18.070	17.760	18.620	17.760	-0.310	-1.716%	7.68万	0.00亿	0.000%
2026-04-23	18.500	18.070	18.510	17.970	-0.180	-0.986%	5.83万	0.00亿	0.000%
2026-04-22	18.350	18.250	18.530	18.020	-0.230	-1.245%	5.12万	0.00亿	0.000%
2026-04-21	18.500	18.480	18.700	18.300	-0.060	-0.324%	6.07万	0.00亿	0.000%
2026-04-20	18.130	18.540	18.750	18.110	0.230	1.256%	6.95万	0.00亿	0.000%
2026-04-17	18.040	18.310	18.660	18.000	0.190	1.049%	6.65万	0.00亿	0.000%
2026-04-16	18.050	18.120	18.200	17.860	0.060	0.332%	5.56万	0.00亿	0.000%
2026-04-15	18.430	18.060	18.510	18.020	-0.380	-2.061%	6.24万	0.00亿	0.000%
2026-04-14	18.300	18.440	18.560	18.300	0.120	0.655%	5.71万	0.00亿	0.000%
2026-04-13	18.580	18.320	18.880	18.190	0.000	0.000%	8.67万	0.00亿	0.000%
2026-04-10	18.820	18.840	19.210	18.820	0.000	0.000%	10.55万	0.00亿	0.000%
2026-04-09	18.370	19.110	19.580	18.310	0.000	0.000%	17.81万	0.00亿	0.000%
2026-04-08	18.560	18.690	18.730	18.100	0.000	0.000%	14.07万	0.00亿	0.000%
2026-04-07	17.840	18.550	18.770	17.710	0.000	0.000%	14.48万	0.00亿	0.000%
2026-04-03	16.730	18.020	18.950	16.600	0.000	0.000%	19.07万	0.00亿	0.000%
2026-04-02	17.000	16.620	17.080	16.530	0.000	0.000%	2.86万	0.00亿	0.000%
2026-04-01	16.890	17.050	17.150	16.760	0.000	0.000%	3.88万	0.00亿	0.000%