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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.11 | 20.62 | 19.95 | 20.53 | +1.17% | 1.79 | 5.24% |
| 2025-05-23 | 21.22 | 21.48 | 20.07 | 20.29 | -5.24% | 3.11 | 8.93% |
| 2025-05-22 | 21.74 | 21.76 | 21.15 | 21.41 | -3.66% | 3.36 | 9.37% |
| 2025-05-21 | 20.80 | 22.53 | 20.67 | 22.22 | +6.21% | 5.72 | 15.71% |
| 2025-05-20 | 20.63 | 21.04 | 20.41 | 20.92 | +1.44% | 1.28 | 3.67% |
| 2025-05-19 | 20.70 | 20.99 | 20.25 | 20.63 | -0.10% | 1.03 | 3.00% |
| 2025-05-16 | 20.61 | 21.07 | 20.53 | 20.65 | +0.19% | 1.23 | 3.52% |
| 2025-05-15 | 21.03 | 21.03 | 20.58 | 20.61 | -2.49% | 1.41 | 4.07% |
| 2025-05-14 | 20.85 | 21.18 | 20.75 | 21.13 | +0.80% | 1.67 | 4.74% |
| 2025-05-13 | 21.55 | 21.59 | 20.94 | 20.96 | -1.68% | 2.04 | 5.77% |
| 2025-05-12 | 20.91 | 21.51 | 20.85 | 21.32 | +2.82% | 2.74 | 7.70% |
| 2025-05-09 | 20.85 | 20.95 | 20.45 | 20.74 | -1.23% | 1.78 | 5.14% |
| 2025-05-08 | 20.73 | 21.11 | 20.56 | 20.99 | -0.09% | 2.21 | 6.32% |
| 2025-05-07 | 20.66 | 21.14 | 20.26 | 21.01 | +1.93% | 3.17 | 9.11% |
| 2025-05-06 | 20.27 | 20.68 | 19.93 | 20.62 | +2.47% | 2.76 | 8.10% |