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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.01 | 24.96 | 23.48 | 24.91 | +2.30% | 5.86 | 14.65% |
| 2025-09-15 | 24.60 | 25.49 | 24.30 | 24.35 | -1.93% | 5.16 | 12.42% |
| 2025-09-12 | 25.49 | 25.69 | 24.61 | 24.83 | -4.09% | 6.86 | 16.48% |
| 2025-09-11 | 25.71 | 26.49 | 25.46 | 25.89 | -2.30% | 8.17 | 18.91% |
| 2025-09-10 | 25.08 | 26.60 | 24.33 | 26.50 | +3.19% | 9.53 | 22.68% |
| 2025-09-09 | 24.30 | 27.06 | 23.86 | 25.68 | +4.26% | 11.30 | 26.71% |
| 2025-09-08 | 25.50 | 25.58 | 24.18 | 24.63 | -1.40% | 8.06 | 19.76% |
| 2025-09-05 | 22.75 | 24.99 | 22.35 | 24.98 | +6.25% | 9.60 | 23.70% |
| 2025-09-04 | 23.69 | 25.18 | 22.81 | 23.51 | -1.22% | 11.15 | 27.58% |
| 2025-09-03 | 23.12 | 23.95 | 22.64 | 23.80 | +2.10% | 8.37 | 21.31% |
| 2025-09-02 | 22.88 | 23.60 | 22.77 | 23.31 | +1.88% | 6.47 | 16.75% |
| 2025-09-01 | 22.61 | 23.12 | 22.61 | 22.88 | +0.62% | 2.36 | 6.19% |
| 2025-08-29 | 22.42 | 23.35 | 22.09 | 22.74 | +1.34% | 3.46 | 9.11% |
| 2025-08-28 | 22.54 | 22.93 | 21.49 | 22.44 | -0.53% | 3.07 | 8.30% |
| 2025-08-27 | 23.29 | 23.39 | 22.47 | 22.56 | -2.80% | 3.62 | 9.46% |
| 2025-08-26 | 23.38 | 23.55 | 23.02 | 23.21 | -1.02% | 2.58 | 6.67% |
| 2025-08-25 | 23.16 | 23.62 | 22.93 | 23.45 | +1.38% | 3.92 | 10.12% |
| 2025-08-22 | 23.23 | 23.30 | 22.93 | 23.13 | +0.17% | 2.87 | 7.47% |
| 2025-08-21 | 23.30 | 24.15 | 23.01 | 23.09 | -0.30% | 5.52 | 14.15% |
| 2025-08-20 | 23.00 | 23.34 | 22.63 | 23.16 | -0.34% | 3.03 | 7.91% |