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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.38 | 16.81 | 15.78 | 15.96 | -5.39% | 0.94 | 3.46% |
| 2026-03-20 | 17.64 | 17.77 | 16.87 | 16.87 | -3.43% | 0.82 | 2.87% |
| 2026-03-19 | 17.90 | 18.01 | 17.40 | 17.47 | -3.00% | 0.61 | 2.07% |
| 2026-03-18 | 18.07 | 18.15 | 17.72 | 18.01 | +0.56% | 0.52 | 1.73% |
| 2026-03-17 | 18.39 | 18.43 | 17.91 | 17.91 | -2.24% | 0.43 | 1.44% |
| 2026-03-16 | 18.20 | 18.35 | 18.11 | 18.32 | +1.05% | 0.37 | 1.21% |
| 2026-03-13 | 18.29 | 18.53 | 18.09 | 18.13 | -0.93% | 0.46 | 1.51% |
| 2026-03-12 | 18.62 | 18.71 | 18.29 | 18.30 | -2.03% | 0.51 | 1.67% |
| 2026-03-11 | 18.70 | 18.95 | 18.63 | 18.68 | -0.37% | 0.52 | 1.66% |
| 2026-03-10 | 18.59 | 18.79 | 18.56 | 18.75 | +1.79% | 0.50 | 1.60% |
| 2026-03-09 | 18.28 | 18.52 | 18.03 | 18.42 | -0.70% | 0.63 | 2.07% |
| 2026-03-06 | 18.25 | 18.63 | 18.16 | 18.55 | +1.26% | 0.49 | 1.59% |
| 2026-03-05 | 18.40 | 18.55 | 18.24 | 18.32 | +1.78% | 0.61 | 1.98% |
| 2026-03-04 | 18.00 | 18.14 | 17.75 | 18.00 | 0.00% | 0.68 | 2.26% |
| 2026-03-03 | 18.79 | 19.00 | 17.99 | 18.00 | -4.15% | 1.01 | 3.29% |
| 2026-03-02 | 19.41 | 19.55 | 18.72 | 18.78 | -4.43% | 1.17 | 3.70% |
| 2026-02-27 | 19.82 | 19.89 | 19.58 | 19.65 | -1.21% | 0.77 | 2.34% |
| 2026-02-26 | 20.10 | 20.10 | 19.83 | 19.89 | -0.55% | 0.75 | 2.26% |
| 2026-02-25 | 20.00 | 20.08 | 19.90 | 20.00 | +0.35% | 0.72 | 2.16% |
| 2026-02-24 | 20.18 | 20.18 | 19.85 | 19.93 | +0.25% | 0.74 | 2.22% |