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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.01 | 22.24 | 21.30 | 21.59 | -1.95% | 3.49 | 4.32% |
| 2026-01-15 | 22.00 | 22.38 | 21.46 | 22.02 | -1.70% | 4.31 | 5.29% |
| 2026-01-14 | 21.98 | 23.30 | 21.89 | 22.40 | -0.89% | 7.62 | 9.01% |
| 2026-01-13 | 22.40 | 23.88 | 21.43 | 22.60 | +2.17% | 9.15 | 10.82% |
| 2026-01-12 | 21.99 | 22.36 | 21.48 | 22.12 | +3.61% | 6.88 | 8.38% |
| 2026-01-09 | 20.62 | 21.72 | 20.52 | 21.35 | +3.59% | 5.94 | 7.53% |
| 2026-01-08 | 20.03 | 20.85 | 20.03 | 20.61 | +1.78% | 3.58 | 4.67% |
| 2026-01-07 | 20.65 | 20.84 | 20.11 | 20.25 | -2.13% | 2.98 | 3.91% |
| 2026-01-06 | 20.36 | 20.99 | 20.12 | 20.69 | +1.72% | 3.33 | 4.37% |
| 2026-01-05 | 20.38 | 20.48 | 19.97 | 20.34 | -2.16% | 3.39 | 4.50% |
| 2025-12-31 | 20.45 | 21.20 | 20.18 | 20.79 | -0.34% | 3.99 | 5.19% |
| 2025-12-30 | 19.70 | 21.37 | 19.70 | 20.86 | +5.09% | 5.69 | 7.37% |
| 2025-12-29 | 20.00 | 20.36 | 19.70 | 19.85 | -1.10% | 2.57 | 3.46% |
| 2025-12-26 | 19.27 | 20.35 | 19.27 | 20.07 | +3.51% | 4.15 | 5.62% |
| 2025-12-25 | 19.40 | 19.44 | 19.01 | 19.39 | +0.47% | 1.93 | 2.70% |
| 2025-12-24 | 19.07 | 19.32 | 19.01 | 19.30 | +1.58% | 1.89 | 2.64% |
| 2025-12-23 | 19.26 | 19.39 | 18.94 | 19.00 | -1.50% | 1.75 | 2.46% |
| 2025-12-22 | 19.15 | 19.33 | 18.98 | 19.29 | -0.36% | 1.72 | 2.41% |
| 2025-12-19 | 19.33 | 19.50 | 18.78 | 19.36 | -0.21% | 2.39 | 3.36% |
| 2025-12-18 | 19.23 | 19.76 | 18.97 | 19.40 | +0.31% | 2.42 | 3.34% |