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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.50 | 17.60 | 17.18 | 17.29 | -1.20% | 0.49 | 1.70% |
| 2026-04-20 | 17.37 | 17.56 | 17.35 | 17.50 | +0.34% | 0.53 | 1.81% |
| 2026-04-17 | 17.31 | 17.57 | 17.11 | 17.44 | +0.75% | 0.73 | 2.52% |
| 2026-04-16 | 17.22 | 17.38 | 16.98 | 17.31 | +1.70% | 0.66 | 2.31% |
| 2026-04-15 | 17.42 | 17.43 | 17.00 | 17.02 | -1.96% | 0.56 | 1.94% |
| 2026-04-14 | 17.13 | 17.38 | 17.06 | 17.36 | +2.12% | 0.57 | 1.98% |
| 2026-04-13 | 17.01 | 17.14 | 16.86 | 17.00 | -0.82% | 0.44 | 1.55% |
| 2026-04-10 | 16.94 | 17.33 | 16.90 | 17.14 | +2.57% | 0.63 | 2.21% |
| 2026-04-09 | 17.05 | 17.06 | 16.68 | 16.71 | -2.28% | 0.46 | 1.65% |
| 2026-04-08 | 16.74 | 17.11 | 16.74 | 17.10 | +4.27% | 0.49 | 1.75% |
| 2026-04-07 | 16.07 | 16.55 | 16.07 | 16.40 | +2.05% | 0.30 | 1.10% |
| 2026-04-03 | 16.50 | 16.65 | 16.07 | 16.07 | -2.61% | 0.36 | 1.34% |
| 2026-04-02 | 16.80 | 16.90 | 16.40 | 16.50 | -2.25% | 0.35 | 1.27% |
| 2026-04-01 | 16.95 | 16.99 | 16.70 | 16.88 | +1.75% | 0.36 | 1.27% |
| 2026-03-31 | 16.98 | 17.11 | 16.57 | 16.59 | -1.37% | 0.43 | 1.54% |
| 2026-03-30 | 16.56 | 16.90 | 16.51 | 16.82 | -0.36% | 0.41 | 1.47% |
| 2026-03-27 | 16.30 | 16.90 | 16.30 | 16.88 | +1.99% | 0.45 | 1.62% |
| 2026-03-26 | 16.69 | 16.97 | 16.43 | 16.55 | -1.25% | 0.46 | 1.65% |
| 2026-03-25 | 16.77 | 16.91 | 16.68 | 16.76 | +0.72% | 0.48 | 1.73% |
| 2026-03-24 | 16.39 | 16.67 | 15.97 | 16.64 | +4.26% | 0.66 | 2.42% |