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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.30 | 10.68 | 10.04 | 10.48 | -4.73% | 10.89 | 10.80% |
| 2026-03-23 | 10.40 | 11.02 | 10.13 | 11.00 | +6.80% | 14.76 | 14.37% |
| 2026-03-20 | 9.64 | 10.70 | 9.52 | 10.30 | +4.99% | 14.71 | 15.04% |
| 2026-03-19 | 9.33 | 9.81 | 9.13 | 9.81 | +9.98% | 7.96 | 8.77% |
| 2026-03-18 | 8.98 | 9.02 | 8.68 | 8.92 | -2.73% | 4.44 | 5.18% |
| 2026-03-17 | 9.28 | 9.34 | 9.04 | 9.17 | -1.40% | 4.91 | 5.52% |
| 2026-03-16 | 9.66 | 9.82 | 9.25 | 9.30 | -1.69% | 5.01 | 5.45% |
| 2026-03-13 | 9.95 | 9.98 | 9.42 | 9.46 | -4.64% | 6.14 | 6.58% |
| 2026-03-12 | 9.71 | 10.27 | 9.42 | 9.92 | +3.23% | 8.90 | 9.30% |
| 2026-03-11 | 9.20 | 9.65 | 9.20 | 9.61 | +2.45% | 6.73 | 7.35% |
| 2026-03-10 | 9.12 | 9.60 | 9.12 | 9.38 | -7.40% | 8.74 | 9.73% |
| 2026-03-09 | 10.75 | 10.75 | 10.11 | 10.13 | +3.68% | 12.33 | 12.09% |
| 2026-03-06 | 9.76 | 9.97 | 9.51 | 9.77 | -3.36% | 7.98 | 8.50% |
| 2026-03-05 | 10.38 | 10.95 | 10.01 | 10.11 | -9.08% | 13.17 | 13.23% |
| 2026-03-04 | 10.58 | 11.40 | 9.95 | 11.12 | +6.82% | 18.98 | 18.61% |
| 2026-03-03 | 10.32 | 10.41 | 10.03 | 10.41 | +10.04% | 9.25 | 9.22% |
| 2026-03-02 | 9.46 | 9.46 | 8.97 | 9.46 | +10.00% | 7.19 | 7.98% |
| 2026-02-27 | 8.50 | 8.68 | 8.43 | 8.60 | +1.42% | 3.01 | 3.64% |
| 2026-02-26 | 8.53 | 8.75 | 8.45 | 8.48 | -0.82% | 3.32 | 4.00% |
| 2026-02-25 | 8.60 | 8.77 | 8.45 | 8.55 | -1.27% | 5.42 | 6.52% |