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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.51 | 15.81 | 15.08 | 15.18 | -3.80% | 1.69 | 2.95% |
| 2026-03-20 | 16.25 | 16.39 | 15.78 | 15.78 | -2.71% | 1.34 | 2.24% |
| 2026-03-19 | 16.48 | 16.60 | 16.15 | 16.22 | -2.70% | 1.33 | 2.20% |
| 2026-03-18 | 16.60 | 16.71 | 16.41 | 16.67 | +0.60% | 1.08 | 1.75% |
| 2026-03-17 | 16.95 | 16.95 | 16.55 | 16.57 | -1.60% | 1.21 | 1.94% |
| 2026-03-16 | 16.56 | 16.94 | 16.53 | 16.84 | +1.20% | 1.28 | 2.04% |
| 2026-03-13 | 16.68 | 17.04 | 16.60 | 16.64 | -0.54% | 1.66 | 2.65% |
| 2026-03-12 | 17.08 | 17.08 | 16.61 | 16.73 | -1.82% | 1.76 | 2.81% |
| 2026-03-11 | 17.35 | 17.44 | 16.98 | 17.04 | -1.56% | 1.86 | 2.92% |
| 2026-03-10 | 17.40 | 17.56 | 17.23 | 17.31 | +0.17% | 1.82 | 2.81% |
| 2026-03-09 | 17.02 | 17.30 | 16.68 | 17.28 | -0.29% | 2.09 | 3.30% |
| 2026-03-06 | 17.20 | 17.39 | 17.11 | 17.33 | +0.29% | 1.60 | 2.48% |
| 2026-03-05 | 17.69 | 17.80 | 17.17 | 17.28 | -0.58% | 2.12 | 3.26% |
| 2026-03-04 | 17.10 | 17.50 | 17.01 | 17.38 | +0.64% | 1.92 | 2.97% |
| 2026-03-03 | 18.25 | 18.42 | 17.22 | 17.27 | -5.37% | 3.52 | 5.33% |
| 2026-03-02 | 18.64 | 18.83 | 18.11 | 18.25 | -5.19% | 4.23 | 6.17% |
| 2026-02-27 | 19.30 | 19.45 | 19.15 | 19.25 | -0.41% | 3.05 | 4.25% |
| 2026-02-26 | 20.00 | 20.00 | 19.23 | 19.33 | -3.83% | 5.18 | 7.17% |
| 2026-02-25 | 19.79 | 20.10 | 19.54 | 20.10 | +0.90% | 5.80 | 7.83% |
| 2026-02-24 | 22.22 | 22.22 | 19.67 | 19.92 | -18.99% | 10.30 | 13.52% |