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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.20 | 9.69 | 9.20 | 9.51 | +3.59% | 2.56 | 7.30% |
| 2025-05-23 | 8.95 | 9.35 | 8.87 | 9.18 | +2.11% | 2.00 | 5.85% |
| 2025-05-22 | 9.05 | 9.17 | 8.92 | 8.99 | -0.88% | 0.77 | 2.29% |
| 2025-05-21 | 9.21 | 9.21 | 9.04 | 9.07 | -1.63% | 0.83 | 2.46% |
| 2025-05-20 | 9.06 | 9.25 | 8.99 | 9.22 | +1.54% | 1.42 | 4.15% |
| 2025-05-19 | 8.89 | 9.14 | 8.71 | 9.08 | +2.02% | 1.33 | 3.98% |
| 2025-05-16 | 8.75 | 8.94 | 8.75 | 8.90 | +1.48% | 0.84 | 2.55% |
| 2025-05-15 | 8.82 | 8.90 | 8.74 | 8.77 | -0.90% | 0.60 | 1.83% |
| 2025-05-14 | 8.81 | 8.89 | 8.71 | 8.85 | +0.45% | 0.74 | 2.26% |
| 2025-05-13 | 8.94 | 9.03 | 8.78 | 8.81 | -0.79% | 0.86 | 2.58% |
| 2025-05-12 | 8.83 | 8.95 | 8.83 | 8.88 | -0.22% | 0.95 | 2.87% |
| 2025-05-09 | 9.16 | 9.16 | 8.87 | 8.90 | -3.58% | 1.42 | 4.25% |
| 2025-05-08 | 9.15 | 9.30 | 8.95 | 9.23 | +0.54% | 1.95 | 5.72% |
| 2025-05-07 | 9.26 | 9.30 | 9.02 | 9.18 | -1.18% | 2.05 | 6.02% |
| 2025-05-06 | 9.03 | 9.29 | 8.75 | 9.29 | +1.42% | 2.90 | 8.63% |