蓝海华腾 sz.300484
18.24
+2.36%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.90 | 18.25 | 17.65 | 18.24 | +2.36% | 1.29 | 4.32% |
| 2026-05-21 | 18.21 | 18.78 | 17.81 | 17.82 | -3.41% | 1.83 | 6.00% |
| 2026-05-20 | 18.20 | 19.00 | 18.06 | 18.45 | 0.00% | 2.15 | 6.90% |
| 2026-05-19 | 18.63 | 18.72 | 18.26 | 18.45 | -2.28% | 1.89 | 6.16% |
| 2026-05-18 | 17.61 | 18.88 | 17.38 | 18.88 | +6.07% | 3.09 | 10.16% |
| 2026-05-15 | 17.15 | 17.82 | 17.03 | 17.80 | +2.18% | 2.34 | 8.04% |
| 2026-05-14 | 17.06 | 17.87 | 16.49 | 17.42 | +2.77% | 2.12 | 7.41% |
| 2026-05-13 | 16.63 | 17.04 | 16.46 | 16.95 | +2.23% | 0.89 | 3.15% |
| 2026-05-12 | 17.01 | 17.04 | 16.52 | 16.58 | -2.47% | 0.72 | 2.60% |
| 2026-05-11 | 16.78 | 17.09 | 16.68 | 17.00 | +1.49% | 0.83 | 2.94% |
| 2026-05-08 | 16.28 | 16.86 | 16.24 | 16.75 | +2.32% | 0.83 | 3.01% |
| 2026-05-07 | 16.38 | 16.41 | 15.97 | 16.37 | -1.74% | 1.07 | 3.94% |
| 2026-05-06 | 16.60 | 16.83 | 16.60 | 16.66 | +0.48% | 0.64 | 2.30% |
| 2026-04-30 | 16.66 | 16.78 | 16.46 | 16.58 | -0.36% | 0.45 | 1.64% |
| 2026-04-29 | 16.13 | 16.80 | 16.13 | 16.64 | +2.21% | 0.65 | 2.35% |
| 2026-04-28 | 16.64 | 16.74 | 16.18 | 16.28 | -3.04% | 0.70 | 2.56% |
| 2026-04-27 | 16.99 | 17.00 | 15.98 | 16.79 | -3.06% | 1.40 | 5.11% |
| 2026-04-24 | 16.81 | 17.44 | 16.72 | 17.32 | +2.12% | 0.77 | 2.71% |
| 2026-04-23 | 17.29 | 17.34 | 16.91 | 16.96 | -1.74% | 0.64 | 2.25% |
| 2026-04-22 | 17.15 | 17.39 | 17.07 | 17.26 | -0.17% | 0.51 | 1.77% |