胜蓝股份 sz.300843
98.80
+5.67%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 95.89 | 103.00 | 94.50 | 98.80 | +5.67% | 8.02 | 5.08% |
| 2026-05-21 | 107.70 | 109.10 | 93.15 | 93.50 | -12.62% | 13.40 | 8.35% |
| 2026-05-20 | 103.80 | 109.99 | 98.76 | 107.01 | +3.47% | 10.37 | 6.21% |
| 2026-05-19 | 98.00 | 104.18 | 96.11 | 103.42 | +6.02% | 8.04 | 4.98% |
| 2026-05-18 | 94.20 | 99.50 | 92.71 | 97.55 | +2.69% | 5.90 | 3.82% |
| 2026-05-15 | 96.99 | 99.58 | 93.00 | 94.99 | -2.07% | 7.64 | 4.95% |
| 2026-05-14 | 96.20 | 102.92 | 93.60 | 97.00 | +1.65% | 9.57 | 6.05% |
| 2026-05-13 | 89.00 | 95.80 | 86.32 | 95.43 | +5.73% | 8.06 | 5.45% |
| 2026-05-12 | 90.91 | 95.42 | 89.30 | 90.26 | -2.42% | 7.01 | 4.78% |
| 2026-05-11 | 83.90 | 94.01 | 82.25 | 92.50 | +10.25% | 9.42 | 6.62% |
| 2026-05-08 | 85.20 | 87.50 | 83.60 | 83.90 | -3.40% | 6.08 | 4.45% |
| 2026-05-07 | 83.10 | 87.28 | 82.47 | 86.85 | +4.25% | 6.36 | 4.63% |
| 2026-05-06 | 83.63 | 84.48 | 80.12 | 83.31 | +1.18% | 7.74 | 5.84% |
| 2026-04-30 | 76.30 | 85.00 | 76.30 | 82.34 | +12.78% | 11.86 | 9.01% |
| 2026-04-29 | 71.40 | 75.30 | 71.21 | 73.01 | +1.02% | 6.80 | 5.79% |
| 2026-04-28 | 70.99 | 74.15 | 70.10 | 72.27 | +1.87% | 7.11 | 6.15% |
| 2026-04-27 | 71.20 | 75.68 | 70.04 | 70.94 | +3.91% | 8.04 | 6.91% |
| 2026-04-24 | 68.80 | 72.90 | 68.10 | 68.27 | -1.13% | 5.29 | 4.72% |
| 2026-04-23 | 72.00 | 72.65 | 68.35 | 69.05 | -4.40% | 6.04 | 5.39% |
| 2026-04-22 | 67.34 | 73.19 | 66.81 | 72.23 | +6.69% | 6.98 | 6.12% |