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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.64 | 32.29 | 31.25 | 31.41 | -0.79% | 1.68 | 3.38% |
| 2025-07-21 | 31.53 | 31.77 | 31.19 | 31.66 | +0.32% | 1.30 | 2.63% |
| 2025-07-18 | 31.99 | 32.16 | 31.33 | 31.56 | -1.37% | 1.49 | 3.00% |
| 2025-07-17 | 31.55 | 32.14 | 31.23 | 31.99 | +1.46% | 1.87 | 3.73% |
| 2025-07-16 | 31.34 | 32.11 | 31.03 | 31.54 | +0.64% | 1.92 | 3.85% |
| 2025-07-15 | 31.07 | 31.90 | 31.01 | 31.34 | +0.32% | 1.37 | 2.76% |
| 2025-07-14 | 31.12 | 31.52 | 30.87 | 31.24 | -0.10% | 0.97 | 1.98% |
| 2025-07-11 | 32.18 | 32.26 | 31.06 | 31.27 | -1.29% | 1.69 | 3.42% |
| 2025-07-10 | 31.66 | 32.38 | 31.37 | 31.68 | +0.41% | 2.21 | 4.40% |
| 2025-07-09 | 31.63 | 31.84 | 31.38 | 31.55 | -0.32% | 1.72 | 3.46% |
| 2025-07-08 | 31.10 | 31.80 | 30.70 | 31.65 | +1.86% | 2.50 | 5.05% |
| 2025-07-07 | 30.55 | 31.54 | 29.95 | 31.07 | +1.20% | 1.93 | 3.99% |
| 2025-07-04 | 30.95 | 31.83 | 30.61 | 30.70 | -1.06% | 2.44 | 4.95% |
| 2025-07-03 | 30.34 | 31.31 | 30.34 | 31.03 | +2.04% | 1.73 | 3.57% |
| 2025-07-02 | 31.15 | 31.15 | 30.01 | 30.41 | -2.31% | 1.39 | 2.90% |
| 2025-07-01 | 31.47 | 31.47 | 30.76 | 31.13 | -1.61% | 1.61 | 3.30% |
| 2025-06-30 | 31.79 | 32.31 | 31.25 | 31.64 | +0.28% | 3.10 | 6.21% |
| 2025-06-27 | 30.00 | 32.21 | 29.73 | 31.55 | +6.00% | 3.94 | 8.05% |
| 2025-06-26 | 30.13 | 30.37 | 29.75 | 29.76 | -1.23% | 1.47 | 3.11% |
| 2025-06-25 | 30.07 | 30.15 | 29.69 | 30.13 | -0.03% | 1.50 | 3.19% |