蓝晓科技（300487）历史行情

以下为蓝晓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	64.380	65.460	66.420	64.160	0.690	1.065%	3.51万	0.00亿	0.000%
2026-10-08	67.030	64.770	67.850	64.440	-2.260	-3.372%	3.30万	0.00亿	0.000%
2026-10-07	67.380	67.030	67.880	66.570	0.080	0.119%	203.52万	1.37亿	0.661%
2026-10-06	67.380	67.030	67.880	66.570	0.080	0.119%	203.52万	1.37亿	0.661%
2026-10-05	67.380	67.030	67.880	66.570	0.080	0.119%	203.52万	1.37亿	0.661%
2026-10-02	67.380	67.030	67.880	66.570	0.080	0.119%	203.52万	1.37亿	0.661%
2026-10-01	67.380	67.030	67.880	66.570	0.080	0.119%	203.52万	1.37亿	0.661%
2026-09-30	67.380	67.030	67.880	66.570	0.080	0.119%	2.04万	0.00亿	0.000%
2026-09-29	66.680	66.950	68.100	66.280	0.068	0.102%	2.06万	0.00亿	0.000%
2026-09-28	68.192	66.882	69.192	66.252	-1.710	-2.493%	3.40万	0.00亿	0.000%
2026-09-27	70.000	68.710	70.480	68.600	-1.690	-2.401%	307.56万	2.13亿	0.998%
2026-09-24	69.882	68.592	70.362	68.482	-1.690	-2.405%	3.08万	0.00亿	0.000%
2026-09-23	69.142	70.282	71.162	69.072	1.140	1.649%	3.43万	0.00亿	0.000%
2026-09-22	70.692	69.142	71.732	68.692	-1.540	-2.179%	3.84万	0.00亿	0.000%
2026-09-21	68.972	70.682	72.182	68.442	2.020	2.942%	6.70万	0.00亿	0.000%
2026-09-18	67.702	68.662	69.062	66.982	1.200	1.779%	3.95万	0.00亿	0.000%
2026-09-17	68.462	67.462	69.102	67.322	-1.330	-1.933%	3.84万	0.00亿	0.000%
2026-09-16	67.162	68.792	70.312	66.882	1.250	1.851%	6.77万	0.00亿	0.000%
2026-09-15	67.072	67.542	68.702	66.292	0.490	0.731%	5.26万	0.00亿	0.000%
2026-09-14	64.882	67.052	67.712	64.562	1.580	2.413%	4.85万	0.00亿	0.000%
2026-09-11	66.482	65.472	66.482	63.962	-1.040	-1.564%	3.94万	0.00亿	0.000%
2026-09-10	66.492	66.512	67.162	65.262	-0.550	-0.820%	4.85万	0.00亿	0.000%
2026-09-09	62.882	67.062	67.882	61.992	4.180	6.647%	9.81万	0.00亿	0.000%
2026-09-08	63.532	62.882	64.382	61.732	-0.020	-0.032%	4.15万	0.00亿	0.000%
2026-09-07	61.142	62.902	63.432	60.402	1.790	2.929%	5.28万	0.00亿	0.000%
2026-09-04	62.572	61.112	63.682	60.772	-0.850	-1.372%	4.04万	0.00亿	0.000%
2026-09-03	59.722	61.962	62.362	59.382	2.200	3.681%	4.74万	0.00亿	0.000%
2026-09-02	60.072	59.762	60.572	59.382	-0.910	-1.500%	4.16万	0.00亿	0.000%
2026-09-01	62.882	60.672	63.472	60.292	-2.180	-3.468%	3.85万	0.00亿	0.000%
2026-08-31	62.282	62.852	63.312	61.382	-0.220	-0.349%	3.96万	0.00亿	0.000%
2026-08-28	63.042	63.072	64.382	62.912	-0.310	-0.489%	3.78万	0.00亿	0.000%
2026-08-27	62.482	63.382	63.632	62.082	1.120	1.799%	3.68万	0.00亿	0.000%
2026-08-26	62.582	62.262	63.892	61.982	-0.250	-0.400%	3.52万	0.00亿	0.000%
2026-08-25	62.852	62.512	62.992	59.992	-0.610	-0.966%	5.27万	0.00亿	0.000%
2026-08-24	66.772	63.122	66.982	62.312	-3.650	-5.466%	6.41万	0.00亿	0.000%
2026-08-21	68.932	66.772	69.552	65.912	-3.070	-4.396%	9.69万	0.00亿	0.000%
2026-08-20	66.382	69.842	72.222	66.382	5.280	8.178%	14.87万	0.00亿	0.000%
2026-08-19	67.382	64.562	68.242	64.182	-4.180	-6.081%	5.62万	0.00亿	0.000%
2026-08-18	69.342	68.742	69.782	67.942	-1.050	-1.504%	4.56万	0.00亿	0.000%
2026-08-17	66.792	69.792	70.002	66.692	3.210	4.821%	7.15万	0.00亿	0.000%
2026-08-14	66.382	66.582	68.182	65.792	0.120	0.181%	3.84万	0.00亿	0.000%
2026-08-13	67.862	66.462	68.752	66.292	-0.720	-1.072%	6.60万	0.00亿	0.000%
2026-08-12	67.282	67.182	68.192	66.732	-0.440	-0.651%	6.47万	0.00亿	0.000%
2026-08-11	69.392	67.622	69.402	67.092	-2.050	-2.942%	7.14万	0.00亿	0.000%
2026-08-10	69.862	69.672	70.952	68.482	1.080	1.575%	7.65万	0.00亿	0.000%
2026-08-07	64.232	68.592	69.062	63.602	4.160	6.456%	9.70万	0.00亿	0.000%
2026-08-06	63.642	64.432	66.182	63.442	0.470	0.735%	6.06万	0.00亿	0.000%
2026-08-05	62.662	63.962	64.932	62.072	0.660	1.043%	7.69万	0.00亿	0.000%
2026-08-04	56.812	63.302	64.312	56.392	6.970	12.373%	12.61万	0.00亿	0.000%
2026-08-03	58.242	56.332	58.442	56.042	-2.120	-3.627%	5.25万	0.00亿	0.000%
2026-07-31	58.482	58.452	60.682	57.792	2.530	4.524%	10.24万	0.00亿	0.000%
2026-07-30	58.722	55.922	59.132	55.582	-3.310	-5.588%	10.14万	0.00亿	0.000%
2026-07-29	60.272	59.232	60.992	56.922	-0.990	-1.644%	12.15万	0.00亿	0.000%
2026-07-28	62.332	60.222	62.772	59.942	-3.190	-5.031%	7.85万	0.00亿	0.000%
2026-07-27	61.202	63.412	63.482	60.102	1.930	3.139%	9.02万	0.00亿	0.000%
2026-07-24	62.352	61.482	64.142	60.962	-1.890	-2.982%	10.03万	0.00亿	0.000%
2026-07-23	64.882	63.372	65.872	62.582	-2.280	-3.473%	9.40万	0.00亿	0.000%
2026-07-22	64.232	65.652	67.012	62.232	0.640	0.984%	12.71万	0.00亿	0.000%
2026-07-21	65.432	65.012	67.182	60.512	0.330	0.510%	18.36万	0.00亿	0.000%
2026-07-20	65.702	64.682	66.272	59.892	0.280	0.435%	20.92万	0.00亿	0.000%
2026-07-17	70.412	64.402	71.702	64.402	-7.380	-10.281%	19.47万	0.00亿	0.000%
2026-07-16	72.462	71.782	75.212	69.882	-0.940	-1.293%	16.49万	0.00亿	0.000%
2026-07-15	73.882	72.722	75.382	71.682	-1.160	-1.570%	16.46万	0.00亿	0.000%
2026-07-14	78.242	73.882	78.372	70.562	-6.080	-7.604%	26.28万	0.00亿	0.000%
2026-07-13	77.182	79.962	84.812	77.182	-0.810	-1.003%	32.47万	0.00亿	0.000%
2026-07-10	74.892	80.772	85.052	74.232	9.910	13.985%	29.02万	0.00亿	0.000%
2026-07-09	67.892	70.862	72.262	66.622	3.580	5.321%	13.13万	0.00亿	0.000%
2026-07-08	70.672	67.282	71.972	66.662	-2.150	-3.097%	9.00万	0.00亿	0.000%
2026-07-07	72.272	69.432	73.282	68.582	-2.650	-3.676%	10.48万	0.00亿	0.000%
2026-07-06	74.952	72.082	75.352	71.162	-2.380	-3.196%	14.85万	0.00亿	0.000%
2026-07-03	69.692	74.462	76.642	68.182	7.083	10.512%	22.91万	0.00亿	0.000%
2026-07-02	68.709	67.379	72.649	66.759	-2.950	-4.195%	26.56万	0.00亿	0.000%
2026-07-01	62.109	70.329	70.329	61.369	11.770	20.099%	19.68万	0.00亿	0.000%
2026-06-30	56.459	58.559	59.289	55.619	2.050	3.628%	10.16万	0.00亿	0.000%
2026-06-29	55.999	56.509	56.709	54.529	0.510	0.911%	7.71万	0.00亿	0.000%
2026-06-26	60.529	55.999	60.559	55.709	-3.860	-6.448%	8.88万	0.00亿	0.000%
2026-06-25	60.299	59.859	62.209	59.709	-0.450	-0.746%	8.16万	0.00亿	0.000%
2026-06-24	58.089	60.309	60.759	57.859	2.100	3.608%	9.45万	0.00亿	0.000%
2026-06-23	61.359	58.209	62.909	57.709	-3.500	-5.672%	10.56万	0.00亿	0.000%
2026-06-22	55.109	61.709	62.989	53.259	6.440	11.652%	14.62万	0.00亿	0.000%
2026-06-18	55.109	55.269	56.409	54.249	-0.090	-0.163%	5.11万	0.00亿	0.000%
2026-06-17	54.869	55.359	56.689	54.779	-0.070	-0.126%	4.64万	0.00亿	0.000%
2026-06-16	54.719	55.429	56.359	53.509	1.140	2.100%	6.27万	0.00亿	0.000%
2026-06-15	53.349	54.289	55.259	53.039	1.260	2.376%	6.65万	0.00亿	0.000%
2026-06-12	53.089	53.029	54.109	52.319	0.870	1.668%	6.70万	0.00亿	0.000%
2026-06-11	50.209	52.159	53.909	50.059	1.330	2.617%	9.02万	0.00亿	0.000%
2026-06-10	51.909	50.829	51.909	50.189	-1.430	-2.736%	4.64万	0.00亿	0.000%
2026-06-09	50.059	52.259	52.439	48.099	3.090	6.284%	10.33万	0.00亿	0.000%
2026-06-08	52.039	49.169	53.079	48.889	-4.300	-8.042%	9.37万	0.00亿	0.000%
2026-06-05	54.699	53.469	54.699	52.109	-1.010	-1.854%	5.45万	0.00亿	0.000%
2026-06-04	55.229	54.479	55.739	54.029	-1.260	-2.261%	3.68万	0.00亿	0.000%
2026-06-03	56.489	55.739	57.959	54.509	-0.830	-1.467%	6.42万	0.00亿	0.000%
2026-06-02	58.759	56.569	58.899	56.479	-2.120	-3.612%	5.12万	0.00亿	0.000%
2026-06-01	59.759	58.689	60.169	58.259	-1.010	-1.692%	3.62万	0.00亿	0.000%
2026-05-29	61.439	59.699	61.989	59.369	-1.160	-1.906%	4.73万	0.00亿	0.000%
2026-05-28	59.509	60.859	61.499	58.239	1.280	2.148%	5.09万	0.00亿	0.000%
2026-05-27	60.719	59.579	61.479	59.169	-0.480	-0.799%	3.68万	0.00亿	0.000%
2026-05-26	59.999	60.059	61.359	59.339	0.050	0.083%	3.67万	0.00亿	0.000%
2026-05-25	60.659	60.009	60.879	58.909	-0.650	-1.072%	3.00万	0.00亿	0.000%
2026-05-22	60.589	60.659	60.989	59.589	0.680	1.134%	3.16万	0.00亿	0.000%
2026-05-21	61.389	59.979	63.049	59.979	-1.760	-2.851%	4.59万	0.00亿	0.000%
2026-05-20	59.719	61.739	62.429	59.309	1.780	2.969%	4.31万	0.00亿	0.000%
2026-05-19	59.569	59.959	60.689	58.709	0.250	0.419%	2.81万	0.00亿	0.000%
2026-05-18	59.809	59.709	60.409	58.209	-0.480	-0.797%	3.70万	0.00亿	0.000%
2026-05-15	61.949	60.189	62.109	59.599	-1.190	-1.939%	4.74万	0.00亿	0.000%
2026-05-14	62.909	61.379	63.679	61.109	-1.510	-2.401%	5.18万	0.00亿	0.000%
2026-05-13	62.609	62.889	63.519	62.059	0.320	0.511%	3.67万	0.00亿	0.000%
2026-05-12	62.909	62.569	63.309	61.709	-0.300	-0.477%	3.56万	0.00亿	0.000%
2026-05-11	64.299	62.869	64.649	62.729	-1.430	-2.224%	4.51万	0.00亿	0.000%
2026-05-08	64.589	64.299	65.259	63.299	-0.700	-1.077%	3.97万	0.00亿	0.000%
2026-05-07	64.809	64.999	65.609	63.959	0.190	0.293%	4.25万	0.00亿	0.000%
2026-05-06	64.169	64.809	65.679	63.809	1.350	2.127%	4.06万	0.00亿	0.000%
2026-04-30	64.689	63.459	64.909	63.029	-1.260	-1.947%	3.25万	0.00亿	0.000%
2026-04-29	63.739	64.719	65.689	63.459	0.240	0.372%	3.41万	0.00亿	0.000%
2026-04-28	66.159	64.479	67.339	63.769	-1.690	-2.554%	5.22万	0.00亿	0.000%
2026-04-27	63.639	66.169	67.509	63.259	2.550	4.008%	6.39万	0.00亿	0.000%
2026-04-24	62.759	63.619	64.189	62.109	0.350	0.553%	3.53万	0.00亿	0.000%
2026-04-23	64.709	63.269	65.339	62.399	-2.110	-3.227%	6.99万	0.00亿	0.000%
2026-04-22	65.169	65.379	66.299	65.049	-0.430	-0.653%	3.46万	0.00亿	0.000%
2026-04-21	63.489	65.809	66.299	63.209	1.660	2.588%	7.51万	0.00亿	0.000%
2026-04-20	72.609	64.149	72.709	62.959	-8.850	-12.123%	16.72万	0.00亿	0.000%
2026-04-17	71.109	72.999	73.209	70.689	1.670	2.341%	3.13万	0.00亿	0.000%
2026-04-16	68.929	71.329	71.619	68.759	2.590	3.768%	2.55万	0.00亿	0.000%
2026-04-15	71.699	68.739	72.189	68.319	-2.570	-3.604%	2.82万	0.00亿	0.000%
2026-04-14	70.689	71.309	71.989	70.499	0.970	1.379%	2.14万	0.00亿	0.000%
2026-04-13	72.089	70.339	72.089	69.129	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-10	71.999	71.929	72.749	71.299	0.000	0.000%	2.59万	0.00亿	0.000%
2026-04-09	69.669	71.279	72.529	69.329	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-08	66.989	69.889	71.089	66.689	0.000	0.000%	3.98万	0.00亿	0.000%
2026-04-07	66.009	65.659	66.709	65.039	0.000	0.000%	1.34万	0.00亿	0.000%
2026-04-03	66.379	65.299	66.679	65.139	0.000	0.000%	1.37万	0.00亿	0.000%
2026-04-02	66.959	66.469	67.219	66.049	0.000	0.000%	1.82万	0.00亿	0.000%
2026-04-01	66.187	67.117	67.417	65.497	0.000	0.000%	2.53万	0.00亿	0.000%