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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.46 | 22.50 | 21.96 | 22.09 | -1.65% | 2.23 | 6.05% |
| 2025-07-21 | 22.05 | 22.48 | 21.82 | 22.46 | +1.63% | 2.43 | 6.57% |
| 2025-07-18 | 22.06 | 22.36 | 22.00 | 22.10 | -0.85% | 2.01 | 5.48% |
| 2025-07-17 | 22.19 | 22.40 | 21.88 | 22.29 | +1.92% | 3.44 | 9.32% |
| 2025-07-16 | 21.77 | 22.19 | 21.60 | 21.87 | +2.58% | 3.17 | 8.73% |
| 2025-07-15 | 21.48 | 21.75 | 21.00 | 21.32 | -1.11% | 1.25 | 3.53% |
| 2025-07-14 | 21.42 | 21.80 | 21.39 | 21.56 | +0.70% | 1.04 | 2.92% |
| 2025-07-11 | 21.30 | 21.66 | 21.05 | 21.41 | +0.56% | 1.24 | 3.48% |
| 2025-07-10 | 21.40 | 21.53 | 21.05 | 21.29 | -0.70% | 1.07 | 3.03% |
| 2025-07-09 | 21.59 | 21.87 | 21.32 | 21.44 | -0.69% | 1.57 | 4.35% |
| 2025-07-08 | 21.40 | 21.65 | 21.20 | 21.59 | +0.89% | 1.18 | 3.30% |
| 2025-07-07 | 21.54 | 21.65 | 21.22 | 21.40 | +0.38% | 1.10 | 3.10% |
| 2025-07-04 | 22.17 | 22.17 | 21.20 | 21.32 | -4.18% | 2.44 | 6.83% |
| 2025-07-03 | 21.73 | 22.31 | 21.56 | 22.25 | +2.44% | 1.93 | 5.27% |
| 2025-07-02 | 22.07 | 22.07 | 21.51 | 21.72 | -1.59% | 1.34 | 3.72% |
| 2025-07-01 | 22.38 | 22.40 | 21.74 | 22.07 | -1.34% | 1.86 | 5.07% |
| 2025-06-30 | 22.12 | 22.48 | 21.97 | 22.37 | +1.27% | 1.93 | 5.21% |
| 2025-06-27 | 22.33 | 22.77 | 22.00 | 22.09 | -1.30% | 2.56 | 6.90% |
| 2025-06-26 | 22.83 | 23.16 | 22.33 | 22.38 | -1.58% | 4.27 | 11.29% |
| 2025-06-25 | 22.31 | 22.98 | 22.31 | 22.74 | +1.97% | 5.16 | 13.67% |