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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.11 | 20.55 | 20.08 | 20.26 | -0.15% | 0.94 | 2.77% |
| 2025-10-21 | 20.22 | 20.32 | 19.96 | 20.29 | +0.95% | 0.86 | 2.57% |
| 2025-10-20 | 19.72 | 20.23 | 19.72 | 20.10 | +3.29% | 1.26 | 3.78% |
| 2025-10-17 | 20.30 | 20.55 | 19.46 | 19.46 | -4.42% | 1.49 | 4.50% |
| 2025-10-16 | 20.66 | 20.86 | 20.28 | 20.36 | -2.30% | 1.19 | 3.49% |
| 2025-10-15 | 20.31 | 20.85 | 20.17 | 20.84 | +2.16% | 1.17 | 3.42% |
| 2025-10-14 | 21.09 | 21.34 | 20.37 | 20.40 | -3.00% | 1.65 | 4.78% |
| 2025-10-13 | 20.31 | 21.15 | 20.18 | 21.03 | -3.31% | 1.75 | 5.04% |
| 2025-10-10 | 22.25 | 22.32 | 21.73 | 21.75 | -2.25% | 1.73 | 4.75% |
| 2025-10-09 | 22.05 | 22.44 | 21.98 | 22.25 | +1.14% | 1.91 | 5.15% |
| 2025-09-30 | 21.95 | 22.36 | 21.87 | 22.00 | +0.46% | 1.69 | 4.60% |
| 2025-09-29 | 21.60 | 22.08 | 21.50 | 21.90 | +1.39% | 1.60 | 4.41% |
| 2025-09-26 | 22.24 | 22.24 | 21.60 | 21.60 | -2.92% | 1.76 | 4.85% |
| 2025-09-25 | 22.42 | 22.74 | 22.21 | 22.25 | -1.37% | 2.10 | 5.62% |
| 2025-09-24 | 21.96 | 22.59 | 21.61 | 22.56 | +2.27% | 2.43 | 6.57% |
| 2025-09-23 | 22.85 | 22.95 | 21.50 | 22.06 | -4.05% | 3.23 | 8.83% |
| 2025-09-22 | 22.99 | 23.23 | 22.43 | 22.99 | +1.01% | 2.47 | 6.52% |
| 2025-09-19 | 23.23 | 23.38 | 22.72 | 22.76 | -3.11% | 3.45 | 9.02% |
| 2025-09-18 | 24.22 | 24.47 | 23.49 | 23.49 | -2.77% | 4.49 | 11.24% |
| 2025-09-17 | 24.50 | 24.66 | 24.04 | 24.16 | -3.01% | 4.01 | 9.92% |