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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.14 | 18.29 | 17.85 | 18.28 | +0.94% | 0.55 | 1.83% |
| 2025-12-16 | 18.45 | 18.55 | 18.05 | 18.11 | -1.95% | 0.66 | 2.17% |
| 2025-12-15 | 18.83 | 18.83 | 18.46 | 18.47 | -2.02% | 0.52 | 1.68% |
| 2025-12-12 | 18.88 | 19.00 | 18.70 | 18.85 | +0.86% | 0.40 | 1.29% |
| 2025-12-11 | 19.10 | 19.10 | 18.68 | 18.69 | -1.58% | 0.44 | 1.40% |
| 2025-12-10 | 19.15 | 19.19 | 18.81 | 18.99 | -0.78% | 0.59 | 1.88% |
| 2025-12-09 | 19.26 | 19.36 | 19.05 | 19.14 | -0.73% | 0.48 | 1.49% |
| 2025-12-08 | 19.10 | 19.33 | 19.05 | 19.28 | +1.47% | 0.62 | 1.93% |
| 2025-12-05 | 18.64 | 19.03 | 18.45 | 19.00 | +1.99% | 0.56 | 1.78% |
| 2025-12-04 | 18.86 | 18.98 | 18.50 | 18.63 | -1.06% | 0.45 | 1.46% |
| 2025-12-03 | 19.30 | 19.30 | 18.78 | 18.83 | -1.88% | 0.52 | 1.65% |
| 2025-12-02 | 19.50 | 19.50 | 19.18 | 19.19 | -1.69% | 0.57 | 1.77% |
| 2025-12-01 | 19.41 | 19.57 | 19.35 | 19.52 | +1.14% | 0.59 | 1.83% |
| 2025-11-28 | 19.25 | 19.34 | 19.10 | 19.30 | +0.52% | 0.47 | 1.48% |
| 2025-11-27 | 19.20 | 19.51 | 19.02 | 19.20 | +1.27% | 0.67 | 2.09% |
| 2025-11-26 | 19.17 | 19.33 | 18.93 | 18.96 | -1.20% | 0.59 | 1.87% |
| 2025-11-25 | 19.17 | 19.45 | 19.05 | 19.19 | +0.73% | 0.66 | 2.04% |
| 2025-11-24 | 18.80 | 19.19 | 18.55 | 19.05 | +2.25% | 0.74 | 2.35% |
| 2025-11-21 | 19.60 | 19.90 | 18.60 | 18.63 | -6.43% | 1.34 | 4.23% |
| 2025-11-20 | 20.60 | 20.61 | 19.80 | 19.91 | -2.64% | 0.97 | 2.90% |