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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.88 | 21.00 | 20.36 | 20.45 | -2.71% | 1.22 | 3.58% |
| 2025-11-18 | 21.12 | 21.30 | 20.62 | 21.02 | -0.90% | 1.93 | 5.57% |
| 2025-11-17 | 20.32 | 21.40 | 20.21 | 21.21 | +3.67% | 2.50 | 7.15% |
| 2025-11-14 | 20.70 | 20.94 | 20.43 | 20.46 | -1.35% | 1.09 | 3.18% |
| 2025-11-13 | 20.31 | 20.94 | 20.28 | 20.74 | +1.87% | 1.35 | 3.93% |
| 2025-11-12 | 20.96 | 21.02 | 20.17 | 20.36 | -2.86% | 1.33 | 3.91% |
| 2025-11-11 | 20.80 | 21.05 | 20.66 | 20.96 | +1.06% | 1.59 | 4.58% |
| 2025-11-10 | 20.52 | 20.82 | 20.48 | 20.74 | +0.97% | 1.38 | 4.02% |
| 2025-11-07 | 20.44 | 20.73 | 20.25 | 20.54 | -0.05% | 0.98 | 2.89% |
| 2025-11-06 | 20.48 | 20.59 | 20.24 | 20.55 | +0.59% | 0.90 | 2.63% |
| 2025-11-05 | 20.00 | 20.59 | 19.88 | 20.43 | +1.39% | 1.06 | 3.14% |
| 2025-11-04 | 20.51 | 20.57 | 20.01 | 20.15 | -2.33% | 1.03 | 3.05% |
| 2025-11-03 | 20.66 | 20.80 | 20.13 | 20.63 | -0.43% | 1.08 | 3.18% |
| 2025-10-31 | 20.40 | 20.99 | 20.39 | 20.72 | +1.72% | 1.48 | 4.28% |
| 2025-10-30 | 20.86 | 20.89 | 20.37 | 20.37 | -1.88% | 1.23 | 3.58% |
| 2025-10-29 | 20.82 | 20.94 | 20.52 | 20.76 | -0.72% | 1.35 | 3.93% |
| 2025-10-28 | 20.68 | 20.95 | 20.50 | 20.91 | +0.97% | 1.27 | 3.68% |
| 2025-10-27 | 20.93 | 21.06 | 20.60 | 20.71 | -0.43% | 1.51 | 4.36% |
| 2025-10-24 | 20.41 | 20.84 | 20.31 | 20.80 | +2.21% | 1.47 | 4.27% |
| 2025-10-23 | 20.21 | 20.38 | 19.94 | 20.35 | +0.44% | 0.74 | 2.20% |