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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.52 | 6.59 | 6.51 | 6.55 | +0.61% | 0.41 | 0.64% |
| 2025-12-17 | 6.46 | 6.53 | 6.43 | 6.51 | +0.77% | 0.45 | 0.71% |
| 2025-12-16 | 6.59 | 6.59 | 6.44 | 6.46 | -2.12% | 0.60 | 0.95% |
| 2025-12-15 | 6.55 | 6.61 | 6.51 | 6.60 | +0.61% | 0.58 | 0.91% |
| 2025-12-12 | 6.62 | 6.65 | 6.56 | 6.56 | -0.91% | 1.05 | 1.65% |
| 2025-12-11 | 6.69 | 6.70 | 6.60 | 6.62 | -0.75% | 0.58 | 0.91% |
| 2025-12-10 | 6.69 | 6.70 | 6.63 | 6.67 | -0.30% | 0.54 | 0.84% |
| 2025-12-09 | 6.84 | 6.86 | 6.68 | 6.69 | -2.48% | 0.94 | 1.44% |
| 2025-12-08 | 6.91 | 6.94 | 6.85 | 6.86 | -0.72% | 0.77 | 1.16% |
| 2025-12-05 | 6.85 | 6.92 | 6.81 | 6.91 | +0.44% | 0.55 | 0.83% |
| 2025-12-04 | 6.89 | 6.93 | 6.82 | 6.88 | -0.29% | 0.47 | 0.71% |
| 2025-12-03 | 6.92 | 6.95 | 6.86 | 6.90 | -0.72% | 0.62 | 0.93% |
| 2025-12-02 | 6.94 | 6.96 | 6.86 | 6.95 | 0.00% | 0.55 | 0.83% |
| 2025-12-01 | 6.95 | 7.05 | 6.94 | 6.95 | +0.43% | 0.72 | 1.06% |
| 2025-11-28 | 6.90 | 6.93 | 6.86 | 6.92 | +0.87% | 0.60 | 0.89% |
| 2025-11-27 | 6.83 | 6.91 | 6.80 | 6.86 | +0.44% | 0.69 | 1.05% |
| 2025-11-26 | 6.91 | 6.93 | 6.81 | 6.83 | -0.87% | 0.83 | 1.25% |
| 2025-11-25 | 6.92 | 6.95 | 6.87 | 6.89 | +0.29% | 0.68 | 1.02% |
| 2025-11-24 | 7.00 | 7.03 | 6.83 | 6.87 | -1.15% | 0.96 | 1.44% |
| 2025-11-21 | 7.29 | 7.34 | 6.95 | 6.95 | -5.31% | 1.25 | 1.82% |