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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.45 | 7.52 | 7.32 | 7.34 | -1.34% | 0.80 | 1.11% |
| 2025-11-19 | 7.48 | 7.53 | 7.39 | 7.44 | -0.67% | 0.86 | 1.20% |
| 2025-11-18 | 7.74 | 7.74 | 7.46 | 7.49 | -3.48% | 1.44 | 1.97% |
| 2025-11-17 | 7.76 | 7.84 | 7.62 | 7.76 | -0.39% | 1.24 | 1.66% |
| 2025-11-14 | 7.67 | 7.84 | 7.66 | 7.79 | +1.04% | 1.45 | 1.92% |
| 2025-11-13 | 7.60 | 7.75 | 7.53 | 7.71 | +0.13% | 1.37 | 1.85% |
| 2025-11-12 | 7.67 | 7.80 | 7.66 | 7.70 | +0.79% | 1.42 | 1.90% |
| 2025-11-11 | 7.73 | 7.74 | 7.62 | 7.64 | -0.78% | 0.93 | 1.26% |
| 2025-11-10 | 7.60 | 7.74 | 7.56 | 7.70 | +1.45% | 1.52 | 2.05% |
| 2025-11-07 | 7.59 | 7.72 | 7.55 | 7.59 | 0.00% | 1.15 | 1.57% |
| 2025-11-06 | 7.59 | 7.63 | 7.51 | 7.59 | -0.26% | 1.18 | 1.62% |
| 2025-11-05 | 7.30 | 7.71 | 7.25 | 7.61 | +3.54% | 2.28 | 3.12% |
| 2025-11-04 | 7.49 | 7.49 | 7.32 | 7.35 | -2.26% | 1.21 | 1.69% |
| 2025-11-03 | 7.28 | 7.56 | 7.26 | 7.52 | +3.87% | 2.37 | 3.29% |
| 2025-10-31 | 7.22 | 7.25 | 7.15 | 7.24 | 0.00% | 1.14 | 1.64% |
| 2025-10-30 | 7.29 | 7.35 | 7.20 | 7.24 | -0.69% | 1.22 | 1.73% |
| 2025-10-29 | 7.27 | 7.31 | 7.19 | 7.29 | -0.14% | 1.05 | 1.49% |
| 2025-10-28 | 7.37 | 7.45 | 7.24 | 7.30 | -2.01% | 1.42 | 2.01% |
| 2025-10-27 | 7.45 | 7.55 | 7.33 | 7.45 | +0.40% | 1.92 | 2.66% |
| 2025-10-24 | 7.63 | 7.72 | 7.40 | 7.42 | -3.39% | 2.35 | 3.24% |