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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 48.73 | 50.36 | 47.73 | 49.21 | -5.19% | 10.41 | 13.52% |
| 2025-08-18 | 44.48 | 52.51 | 44.29 | 51.91 | +15.76% | 13.43 | 17.83% |
| 2025-08-15 | 41.94 | 46.60 | 40.83 | 44.84 | +11.35% | 11.90 | 17.44% |
| 2025-08-14 | 38.44 | 43.62 | 38.44 | 40.27 | +3.01% | 12.64 | 19.48% |
| 2025-08-13 | 34.85 | 39.93 | 34.43 | 39.09 | +12.85% | 12.01 | 20.38% |
| 2025-08-12 | 34.95 | 35.43 | 34.44 | 34.64 | -1.42% | 4.11 | 7.51% |
| 2025-08-11 | 34.79 | 35.43 | 34.73 | 35.14 | +0.98% | 5.64 | 10.23% |
| 2025-08-08 | 35.45 | 36.14 | 34.40 | 34.80 | -5.53% | 9.24 | 16.83% |
| 2025-08-07 | 33.04 | 39.28 | 33.04 | 36.84 | +12.53% | 13.53 | 22.86% |
| 2025-08-06 | 32.94 | 32.97 | 32.39 | 32.73 | -0.49% | 2.18 | 4.23% |
| 2025-08-05 | 31.85 | 32.99 | 31.57 | 32.89 | +3.71% | 3.59 | 7.04% |
| 2025-08-04 | 31.23 | 31.72 | 30.95 | 31.72 | +2.19% | 1.58 | 3.19% |
| 2025-08-01 | 30.86 | 31.43 | 30.60 | 31.04 | +0.39% | 1.18 | 2.42% |
| 2025-07-31 | 30.94 | 31.82 | 30.73 | 30.92 | -0.03% | 1.94 | 3.93% |
| 2025-07-30 | 31.36 | 31.45 | 30.55 | 30.93 | -1.93% | 1.06 | 2.18% |
| 2025-07-29 | 30.86 | 31.64 | 30.71 | 31.54 | +1.74% | 1.48 | 3.01% |
| 2025-07-28 | 31.07 | 31.29 | 30.85 | 31.00 | +0.26% | 0.90 | 1.84% |
| 2025-07-25 | 30.71 | 30.95 | 30.59 | 30.92 | +0.55% | 0.94 | 1.95% |
| 2025-07-24 | 30.48 | 30.91 | 30.48 | 30.75 | +0.98% | 0.88 | 1.81% |
| 2025-07-23 | 31.15 | 31.23 | 30.45 | 30.45 | -3.05% | 1.63 | 3.37% |