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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.86 | 7.00 | 6.85 | 6.99 | +1.90% | 0.73 | 1.09% |
| 2026-01-16 | 7.01 | 7.04 | 6.86 | 6.86 | -2.56% | 0.93 | 1.39% |
| 2026-01-15 | 7.03 | 7.09 | 6.98 | 7.04 | -0.71% | 0.81 | 1.20% |
| 2026-01-14 | 7.08 | 7.28 | 7.04 | 7.09 | +0.14% | 1.76 | 2.55% |
| 2026-01-13 | 6.95 | 7.19 | 6.95 | 7.08 | +1.72% | 1.70 | 2.49% |
| 2026-01-12 | 7.02 | 7.03 | 6.92 | 6.96 | -0.57% | 1.03 | 1.52% |
| 2026-01-09 | 6.99 | 7.03 | 6.93 | 7.00 | +1.16% | 1.01 | 1.50% |
| 2026-01-08 | 6.87 | 6.97 | 6.81 | 6.92 | +0.29% | 0.84 | 1.26% |
| 2026-01-07 | 6.84 | 7.02 | 6.77 | 6.90 | +0.44% | 1.12 | 1.69% |
| 2026-01-06 | 6.73 | 6.92 | 6.73 | 6.87 | +1.63% | 1.35 | 2.04% |
| 2026-01-05 | 6.73 | 6.80 | 6.65 | 6.76 | +2.27% | 1.38 | 2.12% |
| 2025-12-31 | 6.63 | 6.66 | 6.56 | 6.61 | 0.00% | 0.60 | 0.93% |
| 2025-12-30 | 6.65 | 6.68 | 6.55 | 6.61 | -0.60% | 0.48 | 0.76% |
| 2025-12-29 | 6.64 | 6.74 | 6.61 | 6.65 | 0.00% | 0.50 | 0.77% |
| 2025-12-26 | 6.66 | 6.69 | 6.63 | 6.65 | 0.00% | 0.46 | 0.71% |
| 2025-12-25 | 6.65 | 6.67 | 6.63 | 6.65 | 0.00% | 0.31 | 0.48% |
| 2025-12-24 | 6.63 | 6.66 | 6.58 | 6.65 | +0.45% | 0.40 | 0.63% |
| 2025-12-23 | 6.64 | 6.67 | 6.60 | 6.62 | -0.45% | 0.35 | 0.54% |
| 2025-12-22 | 6.62 | 6.67 | 6.61 | 6.65 | +0.76% | 0.41 | 0.63% |
| 2025-12-19 | 6.53 | 6.62 | 6.52 | 6.60 | +0.76% | 0.49 | 0.77% |