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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.73 | 7.74 | 7.59 | 7.68 | -0.39% | 1.94 | 2.62% |
| 2025-10-22 | 7.65 | 7.74 | 7.50 | 7.71 | +0.78% | 2.76 | 3.74% |
| 2025-10-21 | 7.65 | 7.68 | 7.54 | 7.65 | +0.13% | 3.20 | 4.35% |
| 2025-10-20 | 7.26 | 7.77 | 7.20 | 7.64 | +5.82% | 4.13 | 5.73% |
| 2025-10-17 | 7.17 | 7.30 | 7.11 | 7.22 | +0.56% | 1.80 | 2.57% |
| 2025-10-16 | 7.21 | 7.23 | 7.13 | 7.18 | -0.28% | 0.71 | 1.02% |
| 2025-10-15 | 7.20 | 7.26 | 7.16 | 7.20 | 0.00% | 1.08 | 1.55% |
| 2025-10-14 | 7.06 | 7.22 | 7.05 | 7.20 | +1.98% | 1.45 | 2.09% |
| 2025-10-13 | 7.00 | 7.07 | 6.95 | 7.06 | -1.40% | 1.06 | 1.56% |
| 2025-10-10 | 7.03 | 7.18 | 7.00 | 7.16 | +1.99% | 1.47 | 2.14% |
| 2025-10-09 | 6.88 | 7.03 | 6.86 | 7.02 | +2.63% | 0.86 | 1.27% |
| 2025-09-30 | 6.87 | 6.89 | 6.83 | 6.84 | -0.73% | 0.35 | 0.53% |
| 2025-09-29 | 6.89 | 6.90 | 6.78 | 6.89 | 0.00% | 0.48 | 0.72% |
| 2025-09-26 | 6.85 | 6.95 | 6.83 | 6.89 | +0.58% | 0.37 | 0.55% |
| 2025-09-25 | 6.91 | 6.94 | 6.83 | 6.85 | -1.30% | 0.41 | 0.62% |
| 2025-09-24 | 6.87 | 6.98 | 6.86 | 6.94 | +1.02% | 0.67 | 1.00% |
| 2025-09-23 | 6.83 | 6.87 | 6.72 | 6.87 | +0.29% | 0.63 | 0.96% |
| 2025-09-22 | 6.92 | 6.95 | 6.82 | 6.85 | -1.44% | 0.49 | 0.74% |
| 2025-09-19 | 6.90 | 6.97 | 6.87 | 6.95 | +0.43% | 0.53 | 0.79% |
| 2025-09-18 | 7.08 | 7.09 | 6.90 | 6.92 | -2.26% | 0.98 | 1.45% |