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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.97 | 9.04 | 8.70 | 8.82 | -0.56% | 4.34 | 5.08% |
| 2026-04-21 | 8.93 | 8.97 | 8.75 | 8.87 | -1.55% | 4.32 | 5.06% |
| 2026-04-20 | 9.07 | 9.16 | 8.90 | 9.01 | -0.22% | 5.33 | 6.10% |
| 2026-04-17 | 9.37 | 9.49 | 8.91 | 9.03 | -2.80% | 7.47 | 8.46% |
| 2026-04-16 | 9.40 | 9.45 | 9.12 | 9.29 | -2.11% | 5.73 | 6.39% |
| 2026-04-15 | 9.89 | 9.90 | 9.32 | 9.49 | -5.10% | 7.24 | 7.86% |
| 2026-04-14 | 10.08 | 10.71 | 9.92 | 10.00 | -1.77% | 13.23 | 13.35% |
| 2026-04-13 | 9.61 | 10.18 | 9.30 | 10.18 | +10.05% | 11.66 | 12.32% |
| 2026-04-10 | 9.25 | 9.43 | 9.14 | 9.25 | -2.94% | 6.78 | 7.57% |
| 2026-04-09 | 9.65 | 9.79 | 9.21 | 9.53 | +0.95% | 10.25 | 11.18% |
| 2026-04-08 | 9.44 | 9.47 | 9.44 | 9.44 | -10.01% | 2.42 | 2.65% |
| 2026-04-07 | 10.00 | 10.64 | 9.75 | 10.49 | +2.24% | 8.36 | 8.34% |
| 2026-04-03 | 10.76 | 10.76 | 10.21 | 10.26 | -5.96% | 8.80 | 8.79% |
| 2026-04-02 | 10.05 | 10.91 | 10.05 | 10.91 | +9.98% | 4.03 | 3.92% |
| 2026-04-01 | 10.15 | 10.31 | 9.92 | 9.92 | -3.50% | 6.88 | 7.05% |
| 2026-03-31 | 10.80 | 10.93 | 10.27 | 10.28 | -6.12% | 10.11 | 9.94% |
| 2026-03-30 | 11.91 | 12.18 | 10.88 | 10.95 | -5.36% | 14.71 | 13.36% |
| 2026-03-27 | 11.20 | 11.86 | 11.01 | 11.57 | +5.86% | 17.49 | 15.81% |
| 2026-03-26 | 9.96 | 10.93 | 9.90 | 10.93 | +9.96% | 10.22 | 10.20% |
| 2026-03-25 | 9.72 | 10.17 | 9.60 | 9.94 | -5.15% | 9.55 | 10.00% |