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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.94 | 19.34 | 18.52 | 19.34 | +2.27% | 2.34 | 3.31% |
| 2025-12-16 | 20.00 | 20.01 | 18.75 | 18.91 | -4.88% | 3.20 | 4.49% |
| 2025-12-15 | 20.40 | 20.68 | 19.84 | 19.88 | -4.19% | 3.03 | 4.05% |
| 2025-12-12 | 20.81 | 21.10 | 20.15 | 20.75 | -1.71% | 4.05 | 5.27% |
| 2025-12-11 | 21.60 | 22.00 | 21.10 | 21.11 | -1.31% | 4.27 | 5.31% |
| 2025-12-10 | 21.10 | 21.78 | 20.78 | 21.39 | -0.14% | 3.82 | 4.79% |
| 2025-12-09 | 21.23 | 22.28 | 21.23 | 21.42 | -0.37% | 4.12 | 5.10% |
| 2025-12-08 | 21.52 | 21.78 | 21.21 | 21.50 | -1.06% | 4.76 | 5.96% |
| 2025-12-05 | 22.01 | 22.30 | 21.21 | 21.73 | -2.86% | 4.96 | 6.11% |
| 2025-12-04 | 21.68 | 22.97 | 21.64 | 22.37 | +3.33% | 6.36 | 7.63% |
| 2025-12-03 | 21.93 | 22.20 | 21.50 | 21.65 | -2.21% | 4.45 | 5.48% |
| 2025-12-02 | 23.47 | 23.75 | 22.06 | 22.14 | -7.29% | 8.23 | 9.78% |
| 2025-12-01 | 23.18 | 25.00 | 23.18 | 23.88 | +8.25% | 12.02 | 13.47% |
| 2025-11-28 | 20.81 | 22.20 | 20.80 | 22.06 | +6.06% | 6.65 | 8.24% |
| 2025-11-27 | 21.09 | 21.33 | 20.73 | 20.80 | -2.30% | 3.28 | 4.21% |
| 2025-11-26 | 22.08 | 22.64 | 21.12 | 21.29 | -2.61% | 4.83 | 5.96% |
| 2025-11-25 | 21.57 | 22.41 | 21.56 | 21.86 | +0.41% | 4.49 | 5.47% |
| 2025-11-24 | 20.80 | 21.86 | 20.52 | 21.77 | +4.66% | 5.12 | 6.47% |
| 2025-11-21 | 20.80 | 21.86 | 20.60 | 20.80 | -1.65% | 4.08 | 5.13% |
| 2025-11-20 | 22.02 | 22.20 | 21.06 | 21.15 | -5.58% | 5.19 | 6.48% |