幸福蓝海 sz.300528
17.28
+3.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.00 | 18.37 | 16.66 | 17.28 | +3.72% | 6.56 | 10.05% |
| 2026-05-21 | 16.95 | 17.30 | 16.62 | 16.66 | -1.36% | 2.91 | 4.59% |
| 2026-05-20 | 17.15 | 17.19 | 16.42 | 16.89 | -1.63% | 3.60 | 5.75% |
| 2026-05-19 | 16.01 | 18.09 | 16.01 | 17.17 | +9.43% | 7.43 | 11.50% |
| 2026-05-18 | 15.54 | 15.97 | 15.06 | 15.69 | +3.29% | 2.16 | 3.72% |
| 2026-05-15 | 15.20 | 15.50 | 15.05 | 15.19 | +0.40% | 1.18 | 2.07% |
| 2026-05-14 | 16.09 | 16.14 | 15.09 | 15.13 | -4.96% | 2.15 | 3.75% |
| 2026-05-13 | 15.66 | 16.10 | 15.52 | 15.92 | +1.66% | 2.26 | 3.81% |
| 2026-05-12 | 15.70 | 16.00 | 15.44 | 15.66 | -0.25% | 1.86 | 3.18% |
| 2026-05-11 | 15.79 | 16.08 | 15.61 | 15.70 | -0.63% | 1.60 | 2.71% |
| 2026-05-08 | 15.81 | 15.98 | 15.71 | 15.80 | -0.32% | 1.43 | 2.43% |
| 2026-05-07 | 15.53 | 15.96 | 15.31 | 15.85 | +2.32% | 2.25 | 3.86% |
| 2026-05-06 | 15.41 | 15.69 | 15.40 | 15.49 | -1.34% | 1.52 | 2.63% |
| 2026-04-30 | 15.55 | 15.75 | 15.42 | 15.70 | +0.96% | 1.14 | 1.95% |
| 2026-04-29 | 15.54 | 15.85 | 15.53 | 15.55 | +0.13% | 1.20 | 2.05% |
| 2026-04-28 | 16.00 | 16.08 | 15.41 | 15.53 | -3.42% | 1.41 | 2.42% |
| 2026-04-27 | 15.99 | 16.09 | 15.60 | 16.08 | +0.56% | 1.32 | 2.23% |
| 2026-04-24 | 16.18 | 16.26 | 15.74 | 15.99 | -2.20% | 1.56 | 2.63% |
| 2026-04-23 | 16.43 | 16.65 | 16.11 | 16.35 | -2.27% | 2.47 | 4.06% |
| 2026-04-22 | 17.25 | 17.32 | 16.50 | 16.73 | -3.96% | 3.50 | 5.63% |