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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.33 | 23.48 | 22.95 | 23.24 | -0.60% | 3.09 | 8.02% |
| 2025-08-18 | 22.48 | 23.70 | 22.46 | 23.38 | +4.19% | 4.49 | 11.68% |
| 2025-08-15 | 22.05 | 22.54 | 22.05 | 22.44 | +1.77% | 2.62 | 7.06% |
| 2025-08-14 | 22.52 | 22.70 | 21.94 | 22.05 | -2.00% | 1.95 | 5.24% |
| 2025-08-13 | 22.27 | 22.61 | 22.21 | 22.50 | +0.94% | 2.21 | 5.92% |
| 2025-08-12 | 22.44 | 22.46 | 21.98 | 22.29 | -0.49% | 1.95 | 5.29% |
| 2025-08-11 | 21.70 | 22.43 | 21.65 | 22.40 | +3.80% | 2.90 | 7.85% |
| 2025-08-08 | 21.85 | 21.99 | 21.52 | 21.58 | -1.55% | 1.31 | 3.64% |
| 2025-08-07 | 22.16 | 22.38 | 21.85 | 21.92 | -1.13% | 1.80 | 4.90% |
| 2025-08-06 | 21.52 | 22.33 | 21.40 | 22.17 | +2.97% | 2.68 | 7.30% |
| 2025-08-05 | 21.50 | 21.68 | 21.34 | 21.53 | +0.33% | 1.02 | 2.84% |
| 2025-08-04 | 20.89 | 21.46 | 20.76 | 21.46 | +2.39% | 1.43 | 4.05% |
| 2025-08-01 | 20.90 | 21.18 | 20.81 | 20.96 | 0.00% | 0.95 | 2.71% |
| 2025-07-31 | 21.02 | 21.42 | 20.87 | 20.96 | -0.29% | 1.62 | 4.60% |
| 2025-07-30 | 21.83 | 21.90 | 20.80 | 21.02 | -5.06% | 3.16 | 8.97% |
| 2025-07-29 | 22.20 | 22.35 | 21.93 | 22.14 | -0.72% | 1.43 | 3.90% |
| 2025-07-28 | 22.00 | 22.38 | 21.96 | 22.30 | +1.46% | 1.81 | 4.90% |
| 2025-07-25 | 21.87 | 22.05 | 21.78 | 21.98 | +0.46% | 1.37 | 3.77% |
| 2025-07-24 | 21.57 | 21.96 | 21.52 | 21.88 | +1.30% | 1.35 | 3.72% |
| 2025-07-23 | 22.02 | 22.03 | 21.55 | 21.60 | -2.22% | 1.73 | 4.77% |