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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.37 | 6.43 | 6.35 | 6.42 | +0.62% | 0.31 | 0.49% |
| 2025-05-26 | 6.41 | 6.45 | 6.36 | 6.38 | -0.16% | 0.30 | 0.48% |
| 2025-05-23 | 6.47 | 6.52 | 6.38 | 6.39 | -1.23% | 0.38 | 0.61% |
| 2025-05-22 | 6.55 | 6.57 | 6.43 | 6.47 | -1.07% | 0.32 | 0.51% |
| 2025-05-21 | 6.56 | 6.59 | 6.52 | 6.54 | +0.15% | 0.33 | 0.51% |
| 2025-05-20 | 6.57 | 6.62 | 6.51 | 6.53 | -0.61% | 0.30 | 0.47% |
| 2025-05-19 | 6.56 | 6.62 | 6.50 | 6.57 | +0.15% | 0.27 | 0.43% |
| 2025-05-16 | 6.59 | 6.64 | 6.51 | 6.56 | -0.45% | 0.34 | 0.54% |
| 2025-05-15 | 6.64 | 6.67 | 6.58 | 6.59 | -1.05% | 0.37 | 0.58% |
| 2025-05-14 | 6.60 | 6.68 | 6.49 | 6.66 | +1.06% | 0.71 | 1.11% |
| 2025-05-13 | 6.57 | 6.67 | 6.52 | 6.59 | +0.76% | 0.56 | 0.87% |
| 2025-05-12 | 6.56 | 6.67 | 6.48 | 6.54 | +0.15% | 0.87 | 1.36% |
| 2025-05-09 | 6.40 | 6.54 | 6.40 | 6.53 | +2.34% | 0.85 | 1.35% |
| 2025-05-08 | 6.33 | 6.42 | 6.31 | 6.38 | +0.31% | 0.46 | 0.75% |
| 2025-05-07 | 6.37 | 6.41 | 6.33 | 6.36 | +0.63% | 0.47 | 0.76% |
| 2025-05-06 | 6.40 | 6.41 | 6.30 | 6.32 | -0.78% | 0.66 | 1.08% |