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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.82 | 23.82 | 22.33 | 22.40 | -7.55% | 6.34 | 7.49% |
| 2025-11-18 | 23.70 | 25.08 | 23.48 | 24.23 | +1.85% | 8.95 | 9.90% |
| 2025-11-17 | 22.95 | 24.15 | 22.55 | 23.79 | +2.32% | 6.51 | 7.41% |
| 2025-11-14 | 22.96 | 23.81 | 22.90 | 23.25 | +0.04% | 5.60 | 6.42% |
| 2025-11-13 | 22.55 | 23.84 | 22.20 | 23.24 | +1.89% | 6.12 | 7.07% |
| 2025-11-12 | 24.60 | 24.87 | 22.56 | 22.81 | -8.06% | 8.25 | 9.52% |
| 2025-11-11 | 23.60 | 24.97 | 23.25 | 24.81 | +3.68% | 9.84 | 10.81% |
| 2025-11-10 | 23.25 | 24.39 | 23.25 | 23.93 | +0.89% | 7.82 | 8.79% |
| 2025-11-07 | 23.94 | 24.98 | 23.70 | 23.72 | -0.13% | 9.17 | 10.12% |
| 2025-11-06 | 25.28 | 25.40 | 23.60 | 23.75 | -9.35% | 12.17 | 13.47% |
| 2025-11-05 | 24.30 | 27.50 | 23.81 | 26.20 | +3.56% | 17.07 | 17.89% |
| 2025-11-04 | 24.00 | 25.90 | 23.32 | 25.30 | +6.62% | 15.75 | 17.02% |
| 2025-11-03 | 22.20 | 24.00 | 22.02 | 23.73 | +7.86% | 12.44 | 14.38% |
| 2025-10-31 | 21.16 | 23.42 | 20.75 | 22.00 | +5.46% | 10.93 | 13.20% |
| 2025-10-30 | 21.41 | 22.06 | 20.64 | 20.86 | -5.82% | 7.36 | 9.35% |
| 2025-10-29 | 23.52 | 23.60 | 21.89 | 22.15 | -8.62% | 10.01 | 12.00% |
| 2025-10-28 | 23.18 | 24.99 | 23.11 | 24.24 | +4.80% | 14.57 | 16.29% |
| 2025-10-27 | 22.81 | 23.71 | 22.19 | 23.13 | +3.40% | 10.81 | 12.61% |
| 2025-10-24 | 23.46 | 23.80 | 22.22 | 22.37 | -4.65% | 13.21 | 15.67% |
| 2025-10-23 | 19.47 | 23.46 | 19.28 | 23.46 | +20.00% | 14.66 | 18.16% |