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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.09 | 8.66 | 8.07 | 8.66 | +10.04% | 3.03 | 3.69% |
| 2026-02-13 | 7.88 | 7.97 | 7.76 | 7.87 | -1.75% | 1.39 | 1.82% |
| 2026-02-12 | 8.00 | 8.19 | 7.95 | 8.01 | -0.25% | 1.82 | 2.33% |
| 2026-02-11 | 7.70 | 8.17 | 7.64 | 8.03 | +4.02% | 3.06 | 3.97% |
| 2026-02-10 | 7.84 | 7.87 | 7.69 | 7.72 | -1.15% | 1.61 | 2.15% |
| 2026-02-09 | 8.02 | 8.07 | 7.77 | 7.81 | -2.25% | 1.95 | 2.56% |
| 2026-02-06 | 7.66 | 8.09 | 7.66 | 7.99 | +2.04% | 2.28 | 2.98% |
| 2026-02-05 | 7.90 | 8.06 | 7.80 | 7.83 | -1.76% | 1.93 | 2.52% |
| 2026-02-04 | 7.92 | 8.07 | 7.86 | 7.97 | +2.84% | 3.18 | 4.12% |
| 2026-02-03 | 7.73 | 7.78 | 7.60 | 7.75 | -0.39% | 2.90 | 3.90% |
| 2026-02-02 | 7.88 | 8.13 | 7.73 | 7.78 | -4.77% | 3.82 | 5.00% |
| 2026-01-30 | 8.58 | 8.95 | 8.05 | 8.17 | -6.31% | 5.89 | 7.25% |
| 2026-01-29 | 8.27 | 8.98 | 8.10 | 8.72 | +6.08% | 7.27 | 8.87% |
| 2026-01-28 | 7.96 | 8.39 | 7.92 | 8.22 | +4.71% | 5.59 | 7.08% |
| 2026-01-27 | 8.08 | 8.18 | 7.79 | 7.85 | -6.21% | 4.23 | 5.49% |
| 2026-01-26 | 8.09 | 8.44 | 8.01 | 8.37 | +5.28% | 6.07 | 7.66% |
| 2026-01-23 | 8.10 | 8.27 | 7.90 | 7.95 | -1.85% | 5.52 | 7.13% |
| 2026-01-22 | 7.50 | 8.10 | 7.50 | 8.10 | +10.05% | 1.73 | 2.25% |
| 2026-01-21 | 7.20 | 7.43 | 7.20 | 7.36 | +1.66% | 2.04 | 2.88% |
| 2026-01-20 | 7.13 | 7.44 | 7.13 | 7.24 | +3.58% | 2.24 | 3.18% |