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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.16 | 20.59 | 20.01 | 20.43 | +1.44% | 1.65 | 4.88% |
| 2026-01-15 | 20.00 | 20.24 | 19.84 | 20.14 | +0.80% | 1.05 | 3.16% |
| 2026-01-14 | 19.95 | 20.37 | 19.68 | 19.98 | +0.40% | 1.54 | 4.62% |
| 2026-01-13 | 20.39 | 20.39 | 19.83 | 19.90 | -2.45% | 1.27 | 3.81% |
| 2026-01-12 | 20.32 | 20.40 | 20.12 | 20.40 | +0.89% | 1.71 | 5.06% |
| 2026-01-09 | 19.87 | 20.30 | 19.77 | 20.22 | +1.61% | 1.35 | 4.04% |
| 2026-01-08 | 19.50 | 20.08 | 19.50 | 19.90 | +1.74% | 1.15 | 3.48% |
| 2026-01-07 | 19.75 | 19.81 | 19.53 | 19.56 | -1.11% | 0.95 | 2.91% |
| 2026-01-06 | 19.47 | 19.85 | 19.41 | 19.78 | +1.59% | 1.21 | 3.68% |
| 2026-01-05 | 19.10 | 19.51 | 18.97 | 19.47 | +2.20% | 0.92 | 2.85% |
| 2025-12-31 | 19.10 | 19.18 | 18.83 | 19.05 | -0.26% | 0.55 | 1.73% |
| 2025-12-30 | 18.90 | 19.26 | 18.83 | 19.10 | +0.95% | 0.65 | 2.04% |
| 2025-12-29 | 18.95 | 19.04 | 18.80 | 18.92 | -0.16% | 0.53 | 1.67% |
| 2025-12-26 | 19.20 | 19.21 | 18.91 | 18.95 | -1.15% | 0.71 | 2.23% |
| 2025-12-25 | 18.80 | 19.26 | 18.70 | 19.17 | +2.02% | 0.85 | 2.67% |
| 2025-12-24 | 18.48 | 18.83 | 18.48 | 18.79 | +1.57% | 0.53 | 1.70% |
| 2025-12-23 | 18.77 | 18.77 | 18.49 | 18.50 | -1.28% | 0.44 | 1.41% |
| 2025-12-22 | 18.49 | 18.82 | 18.43 | 18.74 | +1.30% | 0.50 | 1.62% |
| 2025-12-19 | 18.40 | 18.60 | 18.40 | 18.50 | +1.43% | 0.48 | 1.56% |
| 2025-12-18 | 18.10 | 18.55 | 18.00 | 18.24 | -0.22% | 0.42 | 1.36% |