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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.13 | 7.21 | 6.98 | 7.21 | -2.43% | 4.00 | 5.83% |
| 2025-06-24 | 7.39 | 7.52 | 7.39 | 7.39 | -9.95% | 3.73 | 5.18% |
| 2025-06-23 | 8.52 | 8.86 | 8.13 | 8.21 | +1.73% | 6.90 | 8.49% |
| 2025-06-20 | 7.97 | 8.52 | 7.68 | 8.07 | +1.89% | 7.99 | 10.13% |
| 2025-06-19 | 7.16 | 7.92 | 7.01 | 7.92 | +9.96% | 4.33 | 5.95% |
| 2025-06-18 | 7.46 | 7.50 | 7.15 | 7.20 | -1.77% | 3.03 | 4.28% |
| 2025-06-17 | 7.02 | 7.33 | 6.93 | 7.33 | +3.66% | 3.57 | 5.14% |
| 2025-06-16 | 7.26 | 7.49 | 6.95 | 7.07 | 0.00% | 4.20 | 6.00% |
| 2025-06-13 | 6.82 | 7.24 | 6.78 | 7.07 | +5.97% | 3.44 | 5.04% |
| 2025-06-12 | 6.70 | 6.76 | 6.65 | 6.67 | +0.75% | 0.61 | 0.94% |
| 2025-06-11 | 6.58 | 6.65 | 6.56 | 6.62 | +0.61% | 0.34 | 0.52% |
| 2025-06-10 | 6.65 | 6.67 | 6.54 | 6.58 | -1.05% | 0.46 | 0.72% |
| 2025-06-09 | 6.71 | 6.78 | 6.62 | 6.65 | -0.74% | 0.57 | 0.88% |
| 2025-06-06 | 6.62 | 6.70 | 6.58 | 6.70 | +1.66% | 0.55 | 0.85% |
| 2025-06-05 | 6.61 | 6.62 | 6.54 | 6.59 | -0.15% | 0.48 | 0.76% |
| 2025-06-04 | 6.43 | 6.61 | 6.42 | 6.60 | +2.79% | 0.60 | 0.94% |
| 2025-06-03 | 6.40 | 6.46 | 6.38 | 6.42 | +0.16% | 0.36 | 0.58% |
| 2025-05-30 | 6.40 | 6.46 | 6.39 | 6.41 | -0.31% | 0.35 | 0.55% |
| 2025-05-29 | 6.43 | 6.46 | 6.39 | 6.43 | 0.00% | 0.47 | 0.76% |
| 2025-05-28 | 6.42 | 6.50 | 6.41 | 6.43 | +0.15% | 0.29 | 0.47% |