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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.40 | 22.35 | 21.26 | 22.30 | +4.16% | 4.57 | 12.48% |
| 2025-06-23 | 20.30 | 21.42 | 20.03 | 21.41 | +0.99% | 2.76 | 7.89% |
| 2025-06-20 | 20.68 | 21.68 | 20.68 | 21.20 | +1.92% | 2.60 | 7.34% |
| 2025-06-19 | 21.13 | 21.69 | 20.70 | 20.80 | -2.44% | 1.70 | 4.81% |
| 2025-06-18 | 21.03 | 21.39 | 20.70 | 21.32 | +0.61% | 1.43 | 4.09% |
| 2025-06-17 | 20.91 | 21.44 | 20.86 | 21.19 | +1.00% | 1.34 | 3.80% |
| 2025-06-16 | 20.61 | 21.10 | 20.60 | 20.98 | +0.62% | 1.11 | 3.18% |
| 2025-06-13 | 21.32 | 21.47 | 20.78 | 20.85 | -3.20% | 1.61 | 4.61% |
| 2025-06-12 | 21.05 | 21.74 | 20.90 | 21.54 | +0.05% | 2.57 | 7.21% |
| 2025-06-11 | 21.56 | 22.33 | 21.25 | 21.53 | +1.74% | 3.44 | 9.48% |
| 2025-06-10 | 20.88 | 21.89 | 20.85 | 21.16 | +1.09% | 3.87 | 10.75% |
| 2025-06-09 | 20.24 | 21.09 | 20.11 | 20.93 | +3.38% | 1.94 | 5.61% |
| 2025-06-06 | 20.13 | 20.62 | 20.05 | 20.25 | +0.59% | 1.41 | 4.14% |
| 2025-06-05 | 20.02 | 20.35 | 19.85 | 20.13 | +0.20% | 1.19 | 3.54% |
| 2025-06-04 | 19.65 | 20.57 | 19.65 | 20.09 | +2.17% | 1.46 | 4.33% |
| 2025-06-03 | 19.62 | 19.84 | 19.46 | 19.66 | -0.70% | 0.76 | 2.31% |
| 2025-05-30 | 20.05 | 20.13 | 19.66 | 19.80 | -1.53% | 1.21 | 3.63% |
| 2025-05-29 | 19.75 | 20.35 | 19.61 | 20.11 | +1.81% | 1.85 | 5.49% |
| 2025-05-28 | 20.41 | 20.75 | 19.61 | 19.75 | -5.19% | 2.55 | 7.63% |
| 2025-05-27 | 20.51 | 21.57 | 20.20 | 20.84 | +1.50% | 2.33 | 6.68% |