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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.16 | 7.21 | 7.13 | 7.21 | +0.70% | 0.79 | 1.14% |
| 2025-08-19 | 7.19 | 7.19 | 7.15 | 7.16 | -0.42% | 0.78 | 1.12% |
| 2025-08-18 | 7.25 | 7.28 | 7.19 | 7.19 | -0.69% | 1.36 | 1.94% |
| 2025-08-15 | 7.15 | 7.25 | 7.13 | 7.24 | +1.40% | 0.80 | 1.15% |
| 2025-08-14 | 7.24 | 7.25 | 7.13 | 7.14 | -1.38% | 0.82 | 1.17% |
| 2025-08-13 | 7.27 | 7.27 | 7.21 | 7.24 | -0.41% | 0.87 | 1.25% |
| 2025-08-12 | 7.22 | 7.29 | 7.22 | 7.27 | +0.69% | 1.14 | 1.62% |
| 2025-08-11 | 7.29 | 7.33 | 7.18 | 7.22 | -0.55% | 1.20 | 1.72% |
| 2025-08-08 | 7.21 | 7.26 | 7.18 | 7.26 | +0.69% | 1.10 | 1.58% |
| 2025-08-07 | 7.16 | 7.23 | 7.12 | 7.21 | +0.42% | 1.07 | 1.54% |
| 2025-08-06 | 7.11 | 7.23 | 7.09 | 7.18 | +0.98% | 0.94 | 1.35% |
| 2025-08-05 | 7.06 | 7.12 | 7.04 | 7.11 | +0.57% | 0.84 | 1.23% |
| 2025-08-04 | 7.00 | 7.09 | 6.97 | 7.07 | +0.43% | 0.77 | 1.12% |
| 2025-08-01 | 7.02 | 7.07 | 7.01 | 7.04 | +0.28% | 0.73 | 1.07% |
| 2025-07-31 | 7.20 | 7.20 | 7.00 | 7.02 | -2.77% | 1.58 | 2.32% |
| 2025-07-30 | 7.16 | 7.25 | 7.16 | 7.22 | +0.98% | 1.39 | 1.99% |
| 2025-07-29 | 7.13 | 7.17 | 7.06 | 7.15 | +0.28% | 0.93 | 1.35% |
| 2025-07-28 | 7.21 | 7.22 | 7.11 | 7.13 | -1.38% | 1.11 | 1.60% |
| 2025-07-25 | 7.31 | 7.34 | 7.22 | 7.23 | -0.96% | 1.10 | 1.57% |
| 2025-07-24 | 7.23 | 7.30 | 7.18 | 7.30 | +1.11% | 1.32 | 1.88% |