北汽蓝谷（600733）历史行情
以下为北汽蓝谷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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 4.730 | 4.720 | 4.790 | 4.660 | -0.010 | -0.211% | 9,074.63万 | 4.28亿 | 1.501% |
| 2026-10-09 | 4.760 | 4.730 | 4.780 | 4.550 | -0.040 | -0.839% | 129.08万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.000 | 4.770 | 5.050 | 4.720 | -0.300 | -5.917% | 184.95万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.930 | 5.070 | 5.250 | 4.760 | 0.140 | 2.840% | 26,997.20万 | 13.64亿 | 4.466% |
| 2026-10-06 | 4.930 | 5.070 | 5.250 | 4.760 | 0.140 | 2.840% | 26,997.20万 | 13.64亿 | 4.466% |
| 2026-10-05 | 4.930 | 5.070 | 5.250 | 4.760 | 0.140 | 2.840% | 26,997.20万 | 13.64亿 | 4.466% |
| 2026-10-02 | 4.930 | 5.070 | 5.250 | 4.760 | 0.140 | 2.840% | 26,997.20万 | 13.64亿 | 4.466% |
| 2026-10-01 | 4.930 | 5.070 | 5.250 | 4.760 | 0.140 | 2.840% | 26,997.20万 | 13.64亿 | 4.466% |
| 2026-09-30 | 4.930 | 5.070 | 5.250 | 4.760 | 0.140 | 2.840% | 269.97万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.870 | 4.930 | 5.100 | 4.800 | -0.020 | -0.404% | 197.72万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.680 | 4.950 | 5.070 | 4.680 | 0.270 | 5.769% | 226.21万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.740 | 4.680 | 4.880 | 4.670 | -0.090 | -1.887% | 8,968.92万 | 4.27亿 | 1.484% |
| 2026-09-24 | 4.740 | 4.680 | 4.880 | 4.670 | -0.090 | -1.887% | 89.69万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.760 | 4.770 | 4.930 | 4.720 | -0.010 | -0.209% | 119.23万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.660 | 4.780 | 4.860 | 4.630 | 0.130 | 2.796% | 134.95万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.560 | 4.650 | 4.670 | 4.550 | 0.110 | 2.423% | 94.88万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.460 | 4.540 | 4.640 | 4.450 | 0.050 | 1.114% | 125.49万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.520 | 4.490 | 4.580 | 4.390 | 0.020 | 0.447% | 110.23万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.500 | 4.470 | 4.510 | 4.380 | -0.060 | -1.325% | 90.95万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.700 | 4.530 | 4.740 | 4.520 | -0.180 | -3.822% | 120.32万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.650 | 4.710 | 4.830 | 4.650 | 0.060 | 1.290% | 96.17万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.770 | 4.650 | 4.770 | 4.630 | -0.150 | -3.125% | 79.26万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.920 | 4.800 | 4.920 | 4.790 | -0.140 | -2.834% | 73.41万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.950 | 4.940 | 4.970 | 4.880 | -0.030 | -0.604% | 45.62万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.920 | 4.970 | 4.990 | 4.880 | 0.050 | 1.016% | 51.08万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.910 | 4.920 | 4.990 | 4.910 | -0.010 | -0.203% | 48.60万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.980 | 4.930 | 5.120 | 4.900 | -0.010 | -0.202% | 99.23万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.030 | 4.940 | 5.070 | 4.930 | -0.070 | -1.397% | 46.43万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.080 | 5.010 | 5.100 | 4.990 | -0.120 | -2.339% | 52.06万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.080 | 5.130 | 5.160 | 5.050 | 0.050 | 0.984% | 59.62万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.100 | 5.080 | 5.140 | 5.020 | -0.060 | -1.167% | 94.12万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.080 | 5.140 | 5.180 | 5.080 | 0.030 | 0.587% | 57.42万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.100 | 5.110 | 5.240 | 5.050 | 0.030 | 0.591% | 71.58万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.990 | 5.080 | 5.140 | 4.960 | 0.100 | 2.008% | 72.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.940 | 4.980 | 5.020 | 4.880 | 0.020 | 0.403% | 87.54万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.050 | 4.960 | 5.130 | 4.930 | -0.100 | -1.976% | 64.25万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.150 | 5.060 | 5.150 | 4.910 | -0.150 | -2.879% | 79.72万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.050 | 5.210 | 5.260 | 5.020 | 0.190 | 3.785% | 95.67万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.100 | 5.020 | 5.140 | 5.000 | -0.140 | -2.713% | 67.86万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.250 | 5.160 | 5.260 | 5.060 | -0.120 | -2.273% | 83.78万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.280 | 5.280 | 5.300 | 5.170 | -0.020 | -0.377% | 56.55万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.410 | 5.300 | 5.430 | 5.200 | -0.100 | -1.852% | 87.52万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.550 | 5.400 | 5.650 | 5.400 | -0.170 | -3.052% | 102.36万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.410 | 5.570 | 5.590 | 5.380 | 0.150 | 2.768% | 131.94万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.430 | 5.420 | 5.480 | 5.350 | -0.040 | -0.733% | 73.68万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.400 | 5.460 | 5.540 | 5.360 | -0.040 | -0.727% | 106.48万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.610 | 5.500 | 5.720 | 5.480 | -0.070 | -1.257% | 142.38万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.850 | 5.570 | 5.900 | 5.500 | -0.390 | -6.544% | 185.90万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.030 | 5.960 | 6.100 | 5.840 | 0.030 | 0.506% | 131.43万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.950 | 5.930 | 6.010 | 5.790 | -0.040 | -0.670% | 137.07万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.090 | 5.970 | 6.250 | 5.940 | -0.050 | -0.831% | 139.83万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.720 | 6.020 | 6.080 | 5.710 | 0.060 | 1.007% | 201.38万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.800 | 5.960 | 6.310 | 5.700 | 0.220 | 3.833% | 330.71万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.220 | 5.740 | 5.740 | 5.220 | 0.520 | 9.962% | 131.45万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.890 | 5.220 | 5.250 | 4.870 | 0.310 | 6.314% | 139.80万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.780 | 4.910 | 4.990 | 4.740 | 0.180 | 3.805% | 78.94万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.760 | 4.730 | 4.830 | 4.720 | -0.080 | -1.663% | 51.96万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.690 | 4.810 | 4.820 | 4.630 | 0.130 | 2.778% | 68.46万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.610 | 4.680 | 4.710 | 4.580 | 0.020 | 0.429% | 51.48万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.700 | 4.660 | 4.770 | 4.630 | -0.040 | -0.851% | 67.22万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.610 | 4.700 | 4.700 | 4.570 | 0.080 | 1.732% | 67.10万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.760 | 4.620 | 4.830 | 4.560 | -0.170 | -3.549% | 77.51万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.620 | 4.790 | 4.890 | 4.610 | 0.120 | 2.570% | 90.70万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.700 | 4.670 | 4.790 | 4.640 | 0.100 | 2.188% | 92.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.460 | 4.570 | 4.600 | 4.440 | 0.060 | 1.330% | 71.08万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.740 | 4.510 | 4.780 | 4.490 | -0.320 | -6.625% | 101.60万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.630 | 4.830 | 4.940 | 4.590 | 0.190 | 4.095% | 130.83万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.520 | 4.640 | 4.680 | 4.510 | 0.080 | 1.754% | 78.81万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.650 | 4.560 | 4.650 | 4.510 | -0.080 | -1.724% | 66.77万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.740 | 4.640 | 4.820 | 4.630 | -0.100 | -2.110% | 60.79万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.870 | 4.740 | 4.940 | 4.730 | -0.130 | -2.669% | 75.69万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.850 | 4.870 | 4.940 | 4.820 | 0.060 | 1.247% | 95.73万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.920 | 4.810 | 5.170 | 4.810 | -0.060 | -1.232% | 125.36万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.880 | 4.870 | 4.940 | 4.810 | 0.000 | 0.000% | 75.65万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.900 | 4.870 | 4.950 | 4.850 | -0.020 | -0.409% | 63.50万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.880 | 4.890 | 4.990 | 4.760 | -0.040 | -0.811% | 91.62万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.200 | 4.930 | 5.200 | 4.900 | -0.280 | -5.374% | 89.34万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.190 | 5.210 | 5.300 | 5.150 | -0.010 | -0.192% | 78.54万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.420 | 5.220 | 5.420 | 5.200 | -0.160 | -2.974% | 75.62万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.520 | 5.380 | 5.600 | 5.350 | -0.140 | -2.536% | 80.83万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.680 | 5.520 | 5.680 | 5.370 | -0.180 | -3.158% | 105.32万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.770 | 5.700 | 5.790 | 5.630 | -0.080 | -1.384% | 79.08万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.060 | 5.780 | 6.070 | 5.750 | -0.280 | -4.620% | 94.75万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.960 | 6.060 | 6.080 | 5.910 | 0.100 | 1.678% | 60.97万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.860 | 5.960 | 6.000 | 5.800 | 0.170 | 2.936% | 80.85万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.750 | 5.790 | 5.990 | 5.750 | 0.090 | 1.579% | 92.17万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.760 | 5.700 | 5.830 | 5.630 | -0.100 | -1.724% | 58.11万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.950 | 5.800 | 5.970 | 5.730 | -0.170 | -2.848% | 68.93万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.940 | 5.970 | 6.000 | 5.840 | 0.030 | 0.505% | 65.66万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.820 | 5.940 | 6.040 | 5.790 | 0.030 | 0.508% | 100.30万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.880 | 5.910 | 6.020 | 5.760 | 0.010 | 0.169% | 95.67万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.000 | 5.900 | 6.100 | 5.870 | -0.140 | -2.318% | 69.51万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.070 | 6.040 | 6.110 | 5.950 | -0.060 | -0.984% | 67.21万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.130 | 6.100 | 6.150 | 6.020 | -0.030 | -0.489% | 51.59万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.100 | 6.130 | 6.170 | 6.010 | 0.020 | 0.327% | 49.08万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.300 | 6.110 | 6.370 | 6.100 | -0.190 | -3.016% | 64.44万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.370 | 6.300 | 6.450 | 6.180 | -0.070 | -1.099% | 63.67万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.530 | 6.370 | 6.670 | 6.350 | -0.190 | -2.896% | 73.89万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.620 | 6.560 | 6.750 | 6.500 | -0.070 | -1.056% | 59.00万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.580 | 6.630 | 6.720 | 6.550 | 0.050 | 0.760% | 50.23万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.570 | 6.580 | 6.610 | 6.410 | 0.020 | 0.305% | 59.13万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.500 | 6.560 | 6.820 | 6.490 | 0.060 | 0.923% | 95.78万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.500 | 6.500 | 6.550 | 6.420 | -0.080 | -1.216% | 64.12万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.740 | 6.580 | 6.750 | 6.440 | -0.150 | -2.229% | 80.82万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.880 | 6.730 | 6.880 | 6.690 | -0.210 | -3.026% | 67.07万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.810 | 6.940 | 6.940 | 6.700 | 0.130 | 1.909% | 78.36万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.050 | 6.810 | 7.050 | 6.790 | -0.250 | -3.541% | 103.22万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.000 | 7.060 | 7.090 | 6.990 | 0.060 | 0.857% | 66.50万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.080 | 7.000 | 7.100 | 6.990 | -0.100 | -1.408% | 71.27万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.130 | 7.100 | 7.130 | 7.070 | -0.070 | -0.976% | 76.48万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.090 | 7.170 | 7.200 | 7.080 | 0.050 | 0.702% | 76.53万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.170 | 7.120 | 7.180 | 7.080 | -0.030 | -0.420% | 59.63万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.100 | 7.150 | 7.180 | 7.080 | 0.040 | 0.563% | 58.30万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.110 | 7.110 | 7.140 | 7.050 | -0.040 | -0.559% | 61.55万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.140 | 7.150 | 7.200 | 7.120 | 0.010 | 0.140% | 48.56万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.380 | 7.140 | 7.420 | 7.120 | -0.270 | -3.644% | 113.70万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.280 | 7.410 | 7.530 | 7.260 | 0.260 | 3.636% | 145.58万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.220 | 7.150 | 7.280 | 7.030 | -0.070 | -0.970% | 83.84万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.250 | 7.220 | 7.310 | 7.170 | -0.030 | -0.414% | 59.97万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.180 | 7.250 | 7.260 | 7.150 | 0.050 | 0.694% | 45.70万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.310 | 7.200 | 7.320 | 7.180 | -0.110 | -1.505% | 48.97万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.190 | 7.310 | 7.360 | 7.190 | 0.090 | 1.247% | 63.14万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.170 | 7.220 | 7.250 | 7.120 | 0.030 | 0.417% | 56.43万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.210 | 7.190 | 7.250 | 7.170 | 0.000 | 0.000% | 41.07万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.300 | 7.190 | 7.320 | 7.170 | -0.090 | -1.236% | 45.66万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.320 | 7.280 | 7.360 | 7.220 | -0.030 | -0.410% | 44.43万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.190 | 7.310 | 7.330 | 7.170 | 0.000 | 0.000% | 57.42万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.140 | 7.230 | 7.270 | 7.140 | 0.000 | 0.000% | 57.27万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.290 | 7.160 | 7.300 | 7.120 | 0.000 | 0.000% | 60.87万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.260 | 7.350 | 7.350 | 7.220 | 0.000 | 0.000% | 64.81万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.080 | 7.140 | 7.180 | 7.050 | 0.000 | 0.000% | 32.24万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.140 | 7.080 | 7.180 | 7.060 | 0.000 | 0.000% | 38.67万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.250 | 7.130 | 7.290 | 7.120 | 0.000 | 0.000% | 52.75万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.240 | 7.300 | 7.300 | 7.180 | 0.000 | 0.000% | 58.24万 | 0.00亿 | 0.000% |