蓝焰控股 sz.000968
7.74
-1.90%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.31 | 8.58 | 7.67 | 7.74 | -1.90% | 4.09 | 5.29% |
| 2026-05-22 | 7.86 | 7.94 | 7.76 | 7.89 | +0.38% | 1.83 | 2.41% |
| 2026-05-21 | 8.07 | 8.14 | 7.85 | 7.86 | -5.64% | 3.21 | 4.15% |
| 2026-05-20 | 8.22 | 8.48 | 8.18 | 8.33 | +1.09% | 2.92 | 3.62% |
| 2026-05-19 | 8.40 | 8.44 | 8.15 | 8.24 | -4.19% | 3.68 | 4.60% |
| 2026-05-18 | 8.40 | 8.68 | 8.27 | 8.60 | +4.37% | 5.01 | 6.09% |
| 2026-05-15 | 8.17 | 8.28 | 8.06 | 8.24 | +0.49% | 2.38 | 3.00% |
| 2026-05-14 | 8.26 | 8.34 | 8.16 | 8.20 | -1.32% | 2.34 | 2.93% |
| 2026-05-13 | 8.38 | 8.49 | 8.28 | 8.31 | -0.84% | 2.33 | 2.87% |
| 2026-05-12 | 8.52 | 8.56 | 8.25 | 8.38 | -1.41% | 2.76 | 3.42% |
| 2026-05-11 | 8.60 | 8.73 | 8.49 | 8.50 | -0.23% | 3.11 | 3.75% |
| 2026-05-08 | 8.58 | 8.60 | 8.41 | 8.52 | +0.71% | 3.37 | 4.09% |
| 2026-05-07 | 8.64 | 8.68 | 8.35 | 8.46 | -4.19% | 4.63 | 5.66% |
| 2026-05-06 | 8.86 | 8.95 | 8.67 | 8.83 | -3.50% | 3.92 | 4.61% |
| 2026-04-30 | 9.32 | 9.36 | 9.09 | 9.15 | +0.33% | 4.04 | 4.53% |
| 2026-04-29 | 9.04 | 9.19 | 9.00 | 9.12 | +1.00% | 4.00 | 4.54% |
| 2026-04-28 | 8.68 | 9.09 | 8.67 | 9.03 | +1.92% | 4.88 | 5.65% |
| 2026-04-27 | 8.76 | 8.97 | 8.58 | 8.86 | +0.34% | 3.48 | 4.08% |
| 2026-04-24 | 9.25 | 9.25 | 8.77 | 8.83 | -4.54% | 5.90 | 6.80% |
| 2026-04-23 | 8.90 | 9.49 | 8.90 | 9.25 | +4.88% | 8.42 | 9.50% |