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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.95 | 18.20 | 16.92 | 17.42 | +2.11% | 4.98 | 7.56% |
| 2026-04-20 | 17.25 | 17.30 | 16.94 | 17.06 | -2.01% | 2.86 | 4.50% |
| 2026-04-17 | 16.75 | 17.74 | 16.65 | 17.41 | +2.17% | 4.07 | 6.36% |
| 2026-04-16 | 17.05 | 17.52 | 16.82 | 17.04 | +2.28% | 2.80 | 4.41% |
| 2026-04-15 | 17.09 | 17.19 | 16.59 | 16.66 | -2.57% | 1.69 | 2.71% |
| 2026-04-14 | 16.81 | 17.24 | 16.81 | 17.10 | +1.91% | 2.19 | 3.45% |
| 2026-04-13 | 16.41 | 16.95 | 16.34 | 16.78 | +1.94% | 1.97 | 3.16% |
| 2026-04-10 | 16.46 | 16.76 | 16.30 | 16.46 | +0.80% | 1.64 | 2.66% |
| 2026-04-09 | 16.42 | 16.54 | 16.24 | 16.33 | -2.04% | 1.93 | 3.16% |
| 2026-04-08 | 16.16 | 16.69 | 15.95 | 16.67 | +5.57% | 2.38 | 3.88% |
| 2026-04-07 | 15.31 | 15.80 | 15.30 | 15.79 | +2.80% | 1.02 | 1.74% |
| 2026-04-03 | 16.03 | 16.03 | 15.30 | 15.36 | -3.58% | 1.01 | 1.75% |
| 2026-04-02 | 16.12 | 16.25 | 15.84 | 15.93 | -2.15% | 1.10 | 1.85% |
| 2026-04-01 | 16.36 | 16.44 | 15.99 | 16.28 | +1.06% | 1.63 | 2.71% |
| 2026-03-31 | 16.33 | 16.62 | 16.01 | 16.11 | -0.56% | 1.46 | 2.40% |
| 2026-03-30 | 15.81 | 16.27 | 15.73 | 16.20 | +0.68% | 1.32 | 2.21% |
| 2026-03-27 | 15.57 | 16.09 | 15.52 | 16.09 | +2.35% | 1.05 | 1.77% |
| 2026-03-26 | 16.01 | 16.11 | 15.64 | 15.72 | -2.12% | 1.03 | 1.74% |
| 2026-03-25 | 15.66 | 16.14 | 15.66 | 16.06 | +2.16% | 1.32 | 2.21% |
| 2026-03-24 | 15.48 | 15.72 | 15.22 | 15.72 | +3.56% | 1.27 | 2.21% |