蓝特光学（688127）历史行情

以下为蓝特光学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
2026-10-02	62.900	61.050	63.900	61.000	-1.190	-1.912%	453.36万	2.82亿	1.117%
2026-10-01	62.900	61.050	63.900	61.000	-1.190	-1.912%	453.36万	2.82亿	1.117%
2026-09-30	62.900	61.050	63.900	61.000	-1.190	-1.912%	453.36万	0.00亿	0.000%
2026-09-29	60.900	62.240	62.740	60.670	1.180	1.933%	517.25万	0.00亿	0.000%
2026-09-28	65.950	61.060	65.990	60.770	-4.720	-7.175%	833.10万	0.00亿	0.000%
2026-09-27	68.340	65.780	68.650	65.700	-3.270	-4.736%	819.35万	5.48亿	2.019%
2026-09-24	68.340	65.780	68.650	65.700	-3.270	-4.736%	819.35万	0.00亿	0.000%
2026-09-23	68.920	69.050	71.120	68.220	0.930	1.365%	883.92万	0.00亿	0.000%
2026-09-22	69.030	68.120	71.420	67.810	0.560	0.829%	1,025.59万	0.00亿	0.000%
2026-09-21	70.810	67.560	71.190	66.890	-2.930	-4.157%	1,231.54万	0.00亿	0.000%
2026-09-18	69.640	70.490	71.000	68.880	1.980	2.890%	920.73万	0.00亿	0.000%
2026-09-17	67.520	68.510	70.500	67.400	1.010	1.496%	760.11万	0.00亿	0.000%
2026-09-16	64.560	67.500	68.360	63.900	3.310	5.157%	998.14万	0.00亿	0.000%
2026-09-15	64.270	64.190	66.140	63.410	-0.900	-1.383%	685.28万	0.00亿	0.000%
2026-09-14	64.030	65.090	65.990	63.160	-0.270	-0.413%	589.02万	0.00亿	0.000%
2026-09-11	67.510	65.360	67.990	63.600	-3.080	-4.500%	1,069.14万	0.00亿	0.000%
2026-09-10	69.090	68.440	70.670	68.300	-2.670	-3.755%	1,108.91万	0.00亿	0.000%
2026-09-09	68.180	71.110	71.370	67.000	4.200	6.277%	1,206.46万	0.00亿	0.000%
2026-09-08	69.000	66.910	69.500	66.600	-2.000	-2.902%	812.39万	0.00亿	0.000%
2026-09-07	66.320	68.910	70.290	66.320	4.760	7.420%	1,489.22万	0.00亿	0.000%
2026-09-04	67.990	64.150	69.100	63.000	-3.390	-5.019%	818.41万	0.00亿	0.000%
2026-09-03	67.020	67.540	68.230	65.280	2.240	3.430%	878.38万	0.00亿	0.000%
2026-09-02	65.450	65.300	65.880	64.030	-0.910	-1.374%	590.18万	0.00亿	0.000%
2026-09-01	69.990	66.210	69.990	65.390	-3.780	-5.401%	947.31万	0.00亿	0.000%
2026-08-31	64.600	69.990	69.990	64.020	4.000	6.062%	963.07万	0.00亿	0.000%
2026-08-28	66.650	65.990	68.950	65.830	-0.510	-0.767%	723.11万	0.00亿	0.000%
2026-08-27	62.890	66.500	66.650	61.810	4.600	7.431%	805.81万	0.00亿	0.000%
2026-08-26	63.240	61.900	63.250	60.310	-0.360	-0.578%	483.64万	0.00亿	0.000%
2026-08-25	61.080	62.260	63.320	59.210	0.430	0.695%	767.78万	0.00亿	0.000%
2026-08-24	65.700	61.830	66.270	60.060	-3.900	-5.933%	1,067.66万	0.00亿	0.000%
2026-08-21	66.400	65.730	67.790	64.100	-4.070	-5.831%	1,255.00万	0.00亿	0.000%
2026-08-20	66.570	69.800	70.500	65.500	4.170	6.354%	946.99万	0.00亿	0.000%
2026-08-19	69.510	65.630	71.270	65.370	-6.380	-8.860%	908.34万	0.00亿	0.000%
2026-08-18	71.040	72.010	72.110	69.010	1.330	1.882%	873.99万	0.00亿	0.000%
2026-08-17	67.000	70.680	70.980	66.600	4.460	6.735%	837.64万	0.00亿	0.000%
2026-08-14	66.780	66.220	66.780	65.200	0.520	0.791%	456.93万	0.00亿	0.000%
2026-08-13	67.000	65.700	68.870	65.500	-0.830	-1.248%	633.81万	0.00亿	0.000%
2026-08-12	64.210	66.530	67.500	64.210	1.830	2.828%	588.80万	0.00亿	0.000%
2026-08-11	65.000	64.700	66.150	63.850	-0.340	-0.523%	503.85万	0.00亿	0.000%
2026-08-10	67.420	65.040	67.660	63.810	-1.910	-2.853%	721.98万	0.00亿	0.000%
2026-08-07	64.000	66.950	67.720	63.280	2.830	4.414%	1,035.17万	0.00亿	0.000%
2026-08-06	61.800	64.120	65.110	61.000	1.560	2.494%	916.55万	0.00亿	0.000%
2026-08-05	59.400	62.560	64.000	59.390	2.060	3.405%	1,089.68万	0.00亿	0.000%
2026-08-04	57.000	60.500	61.190	56.230	4.540	8.113%	892.87万	0.00亿	0.000%
2026-08-03	59.000	55.960	59.450	55.600	-3.330	-5.616%	985.89万	0.00亿	0.000%
2026-07-31	61.680	59.290	63.450	59.290	2.700	4.771%	934.82万	0.00亿	0.000%
2026-07-30	59.240	56.590	59.960	55.350	-3.100	-5.193%	794.82万	0.00亿	0.000%
2026-07-29	60.440	59.690	61.350	56.370	-0.270	-0.450%	888.55万	0.00亿	0.000%
2026-07-28	62.400	59.960	64.150	59.260	-2.560	-4.095%	938.21万	0.00亿	0.000%
2026-07-27	61.060	62.520	63.180	60.130	1.120	1.824%	704.32万	0.00亿	0.000%
2026-07-24	61.000	61.400	62.800	59.740	-0.510	-0.824%	688.11万	0.00亿	0.000%
2026-07-23	62.630	61.910	63.860	61.200	-0.120	-0.193%	671.25万	0.00亿	0.000%
2026-07-22	66.600	62.030	66.950	61.740	-4.580	-6.876%	1,239.26万	0.00亿	0.000%
2026-07-21	59.800	66.610	66.730	54.800	7.990	13.630%	1,452.29万	0.00亿	0.000%
2026-07-20	63.800	58.620	65.380	56.700	-3.790	-6.073%	1,242.90万	0.00亿	0.000%
2026-07-17	70.030	62.410	70.200	61.990	-7.570	-10.817%	1,116.05万	0.00亿	0.000%
2026-07-16	72.470	69.980	74.000	69.500	-2.540	-3.502%	784.13万	0.00亿	0.000%
2026-07-15	78.550	72.520	79.500	71.800	-5.330	-6.846%	949.66万	0.00亿	0.000%
2026-07-14	77.750	77.850	78.520	73.360	1.350	1.765%	923.50万	0.00亿	0.000%
2026-07-13	78.500	76.500	79.320	76.380	-2.600	-3.287%	756.64万	0.00亿	0.000%
2026-07-10	83.000	79.100	87.200	79.010	-3.560	-4.307%	973.77万	0.00亿	0.000%
2026-07-09	79.630	82.660	83.290	77.010	4.110	5.232%	1,025.78万	0.00亿	0.000%
2026-07-08	79.050	78.550	81.740	76.060	0.430	0.550%	786.12万	0.00亿	0.000%
2026-07-07	80.600	78.120	81.000	77.210	-2.480	-3.077%	716.53万	0.00亿	0.000%
2026-07-06	84.300	80.600	85.180	78.900	-3.700	-4.389%	890.89万	0.00亿	0.000%
2026-07-03	84.400	84.300	88.000	82.700	-1.070	-1.253%	1,009.63万	0.00亿	0.000%
2026-07-02	91.000	85.370	91.900	84.880	-10.560	-11.008%	1,351.86万	0.00亿	0.000%
2026-07-01	96.630	95.930	99.320	93.580	-1.670	-1.711%	1,470.20万	0.00亿	0.000%
2026-06-30	90.660	97.600	97.880	90.300	7.940	8.856%	1,379.37万	0.00亿	0.000%
2026-06-29	96.100	89.660	100.190	86.860	-7.350	-7.577%	1,715.45万	0.00亿	0.000%
2026-06-26	95.520	97.010	101.500	93.270	1.050	1.094%	1,656.40万	0.00亿	0.000%
2026-06-25	89.800	95.960	96.080	87.300	7.920	8.996%	1,589.93万	0.00亿	0.000%
2026-06-24	84.350	88.040	88.800	82.760	3.690	4.375%	1,049.74万	0.00亿	0.000%
2026-06-23	86.220	84.350	88.040	83.410	-2.880	-3.302%	1,052.37万	0.00亿	0.000%
2026-06-22	91.880	87.230	93.000	85.670	-2.250	-2.515%	1,557.04万	0.00亿	0.000%
2026-06-18	86.930	89.480	90.450	86.000	2.230	2.556%	1,439.60万	0.00亿	0.000%
2026-06-17	82.600	87.250	89.000	82.520	3.270	3.894%	1,266.81万	0.00亿	0.000%
2026-06-16	84.490	83.980	86.160	83.130	-0.380	-0.450%	1,227.96万	0.00亿	0.000%
2026-06-15	80.780	84.360	84.870	80.290	5.120	6.461%	1,091.43万	0.00亿	0.000%
2026-06-12	81.600	79.240	83.050	78.800	-0.770	-0.962%	958.01万	0.00亿	0.000%
2026-06-11	80.000	80.010	81.800	78.880	-0.280	-0.349%	755.04万	0.00亿	0.000%
2026-06-10	79.960	80.290	81.000	78.310	-1.330	-1.630%	914.37万	0.00亿	0.000%
2026-06-09	81.830	81.620	82.250	79.080	1.810	2.268%	948.45万	0.00亿	0.000%
2026-06-08	78.200	79.810	82.880	78.200	-3.950	-4.716%	1,203.70万	0.00亿	0.000%
2026-06-05	84.000	83.760	87.340	82.980	-1.790	-2.092%	1,111.64万	0.00亿	0.000%
2026-06-04	82.160	85.550	86.220	82.000	0.840	0.992%	1,054.19万	0.00亿	0.000%
2026-06-03	84.390	84.710	87.500	83.000	2.550	3.104%	1,323.37万	0.00亿	0.000%
2026-06-02	81.490	82.160	83.420	79.200	1.700	2.113%	920.87万	0.00亿	0.000%
2026-06-01	84.460	80.460	84.800	80.230	-2.980	-3.571%	1,157.31万	0.00亿	0.000%
2026-05-29	90.000	83.440	91.000	82.430	-5.660	-6.352%	1,840.18万	0.00亿	0.000%
2026-05-28	88.900	89.100	90.240	86.210	0.040	0.045%	1,172.93万	0.00亿	0.000%
2026-05-27	90.710	89.060	93.470	88.100	-1.100	-1.220%	1,324.27万	0.00亿	0.000%
2026-05-26	94.480	90.160	94.670	87.710	-3.520	-3.757%	1,985.43万	0.00亿	0.000%
2026-05-25	103.840	93.680	103.840	90.880	-10.310	-9.914%	2,316.20万	0.00亿	0.000%
2026-05-22	97.400	103.990	104.270	95.810	8.630	9.050%	1,163.25万	0.00亿	0.000%
2026-05-21	101.000	95.360	102.630	94.700	-2.970	-3.020%	1,194.71万	0.00亿	0.000%
2026-05-20	98.380	98.330	99.200	96.300	-0.200	-0.203%	922.28万	0.00亿	0.000%
2026-05-19	97.200	98.530	101.240	93.630	0.240	0.244%	1,022.81万	0.00亿	0.000%
2026-05-18	94.140	98.290	101.480	94.120	3.090	3.246%	1,094.00万	0.00亿	0.000%
2026-05-15	96.300	95.200	99.570	92.750	-1.600	-1.653%	1,196.67万	0.00亿	0.000%
2026-05-14	93.700	96.800	99.050	92.000	3.120	3.330%	1,202.55万	0.00亿	0.000%
2026-05-13	86.700	93.680	95.580	86.610	3.490	3.870%	1,087.65万	0.00亿	0.000%
2026-05-12	88.860	90.190	90.400	86.380	1.350	1.520%	1,043.28万	0.00亿	0.000%
2026-05-11	85.730	88.840	92.480	85.730	4.360	5.161%	1,418.58万	0.00亿	0.000%
2026-05-08	78.790	84.480	84.980	77.470	4.600	5.759%	1,206.37万	0.00亿	0.000%
2026-05-07	78.850	79.880	80.480	77.480	1.890	2.423%	928.86万	0.00亿	0.000%
2026-05-06	76.500	77.990	79.680	74.700	1.490	1.948%	1,283.89万	0.00亿	0.000%
2026-04-30	72.370	76.500	78.480	72.370	5.800	8.204%	1,488.21万	0.00亿	0.000%
2026-04-29	68.650	70.700	70.700	67.300	2.310	3.378%	828.45万	0.00亿	0.000%
2026-04-28	68.700	68.390	69.780	67.700	-0.620	-0.898%	529.03万	0.00亿	0.000%
2026-04-27	68.100	69.010	70.600	68.090	1.010	1.485%	586.36万	0.00亿	0.000%
2026-04-24	69.200	68.000	69.900	66.710	-1.170	-1.691%	742.47万	0.00亿	0.000%
2026-04-23	74.210	69.170	74.560	67.800	-4.680	-6.337%	1,306.11万	0.00亿	0.000%
2026-04-22	70.760	73.850	75.180	70.200	2.690	3.780%	944.90万	0.00亿	0.000%
2026-04-21	69.700	71.160	73.070	69.390	0.790	1.123%	810.52万	0.00亿	0.000%
2026-04-20	69.790	70.370	71.080	67.780	0.990	1.427%	760.39万	0.00亿	0.000%
2026-04-17	69.280	69.380	70.470	68.330	0.320	0.463%	709.53万	0.00亿	0.000%
2026-04-16	64.180	69.060	69.390	64.160	4.280	6.607%	1,086.08万	0.00亿	0.000%
2026-04-15	66.200	64.780	67.130	64.300	-1.350	-2.041%	919.23万	0.00亿	0.000%
2026-04-14	67.380	66.130	67.790	66.010	-0.730	-1.092%	865.40万	0.00亿	0.000%
2026-04-13	68.690	66.860	69.580	66.360	-0.990	-1.459%	760.39万	0.00亿	0.000%
2026-04-10	66.720	67.850	68.880	65.730	0.800	1.193%	982.40万	0.00亿	0.000%
2026-04-09	65.060	67.050	70.210	64.460	1.700	2.601%	1,137.11万	0.00亿	0.000%
2026-04-08	63.900	65.350	65.660	62.360	3.410	5.505%	1,214.42万	0.00亿	0.000%
2026-04-07	61.700	61.940	65.580	61.200	0.000	0.000%	1,006.91万	0.00亿	0.000%
2026-04-03	59.180	61.950	63.430	58.720	0.000	0.000%	1,313.52万	0.00亿	0.000%
2026-04-02	57.240	58.220	60.310	56.870	0.000	0.000%	998.06万	0.00亿	0.000%
2026-04-01	58.000	57.510	58.480	56.730	0.000	0.000%	759.06万	0.00亿	0.000%