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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.30 | 7.33 | 7.21 | 7.22 | -1.10% | 1.42 | 2.02% |
| 2025-07-22 | 7.18 | 7.31 | 7.11 | 7.30 | +1.81% | 1.82 | 2.60% |
| 2025-07-21 | 7.06 | 7.18 | 7.05 | 7.17 | +1.41% | 1.22 | 1.77% |
| 2025-07-18 | 7.03 | 7.08 | 7.02 | 7.07 | +0.71% | 0.88 | 1.29% |
| 2025-07-17 | 7.02 | 7.05 | 7.00 | 7.02 | -0.14% | 0.75 | 1.10% |
| 2025-07-16 | 7.01 | 7.06 | 7.01 | 7.03 | +0.14% | 0.75 | 1.11% |
| 2025-07-15 | 7.17 | 7.18 | 7.00 | 7.02 | -2.36% | 1.71 | 2.49% |
| 2025-07-14 | 7.18 | 7.26 | 7.16 | 7.19 | +0.28% | 1.62 | 2.32% |
| 2025-07-11 | 7.20 | 7.23 | 7.15 | 7.17 | -0.14% | 1.65 | 2.37% |
| 2025-07-10 | 7.13 | 7.20 | 7.13 | 7.18 | +0.56% | 1.07 | 1.54% |
| 2025-07-09 | 7.15 | 7.22 | 7.13 | 7.14 | -0.14% | 1.35 | 1.93% |
| 2025-07-08 | 7.17 | 7.21 | 7.11 | 7.15 | +0.14% | 1.14 | 1.64% |
| 2025-07-07 | 7.14 | 7.18 | 7.09 | 7.14 | -0.28% | 1.22 | 1.75% |
| 2025-07-04 | 7.20 | 7.26 | 7.14 | 7.16 | -0.83% | 1.83 | 2.62% |
| 2025-07-03 | 7.27 | 7.31 | 7.14 | 7.22 | -0.14% | 1.51 | 2.15% |
| 2025-07-02 | 7.20 | 7.25 | 7.18 | 7.23 | +0.41% | 1.52 | 2.17% |
| 2025-07-01 | 7.20 | 7.27 | 7.17 | 7.20 | -0.28% | 1.70 | 2.43% |
| 2025-06-30 | 7.15 | 7.24 | 7.13 | 7.22 | +1.12% | 1.87 | 2.67% |
| 2025-06-27 | 7.14 | 7.25 | 7.08 | 7.14 | -2.05% | 2.17 | 3.12% |
| 2025-06-26 | 7.12 | 7.42 | 7.03 | 7.29 | +1.10% | 3.74 | 5.36% |