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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.70 | 20.08 | 19.65 | 19.88 | +0.56% | 0.76 | 2.30% |
| 2026-02-12 | 19.90 | 19.99 | 19.59 | 19.77 | -0.90% | 1.00 | 3.03% |
| 2026-02-11 | 19.75 | 20.29 | 19.64 | 19.95 | +0.91% | 1.43 | 4.29% |
| 2026-02-10 | 19.44 | 19.95 | 19.44 | 19.77 | +1.07% | 1.16 | 3.52% |
| 2026-02-09 | 19.40 | 19.65 | 19.28 | 19.56 | +1.93% | 0.59 | 1.81% |
| 2026-02-06 | 18.96 | 19.45 | 18.93 | 19.19 | +0.47% | 0.53 | 1.65% |
| 2026-02-05 | 19.20 | 19.40 | 19.10 | 19.10 | -1.14% | 0.53 | 1.66% |
| 2026-02-04 | 19.38 | 19.65 | 19.10 | 19.32 | -0.41% | 0.64 | 2.00% |
| 2026-02-03 | 19.28 | 19.47 | 19.18 | 19.40 | +1.52% | 0.65 | 2.03% |
| 2026-02-02 | 19.43 | 19.63 | 19.08 | 19.11 | -1.70% | 0.59 | 1.82% |
| 2026-01-30 | 19.46 | 19.56 | 18.93 | 19.44 | +0.31% | 0.87 | 2.70% |
| 2026-01-29 | 19.99 | 20.19 | 19.33 | 19.38 | -2.12% | 1.34 | 4.09% |
| 2026-01-28 | 20.20 | 20.33 | 19.70 | 19.80 | -2.03% | 0.87 | 2.63% |
| 2026-01-27 | 20.18 | 20.31 | 19.48 | 20.21 | -0.30% | 1.15 | 3.47% |
| 2026-01-26 | 20.86 | 20.86 | 20.06 | 20.27 | -2.87% | 1.48 | 4.38% |
| 2026-01-23 | 20.57 | 20.88 | 20.46 | 20.87 | +1.76% | 1.36 | 3.96% |
| 2026-01-22 | 20.35 | 20.69 | 20.30 | 20.51 | +0.79% | 1.05 | 3.08% |
| 2026-01-21 | 20.00 | 20.44 | 19.94 | 20.35 | +1.14% | 0.93 | 2.75% |
| 2026-01-20 | 20.31 | 20.42 | 19.96 | 20.12 | -0.94% | 0.90 | 2.69% |
| 2026-01-19 | 20.30 | 20.43 | 20.25 | 20.31 | -0.59% | 0.91 | 2.69% |