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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.36 | 30.23 | 29.35 | 30.14 | +2.58% | 1.67 | 3.55% |
| 2025-06-23 | 28.46 | 29.38 | 28.46 | 29.38 | +1.80% | 1.16 | 2.53% |
| 2025-06-20 | 29.69 | 29.88 | 28.77 | 28.86 | -2.76% | 1.42 | 3.10% |
| 2025-06-19 | 29.46 | 30.25 | 29.35 | 29.68 | +0.75% | 2.68 | 5.71% |
| 2025-06-18 | 28.53 | 29.51 | 28.47 | 29.46 | +2.50% | 1.72 | 3.75% |
| 2025-06-17 | 28.87 | 28.99 | 28.46 | 28.74 | -0.45% | 0.73 | 1.61% |
| 2025-06-16 | 28.15 | 29.07 | 28.15 | 28.87 | +1.54% | 1.02 | 2.25% |
| 2025-06-13 | 28.55 | 29.01 | 28.12 | 28.43 | -1.66% | 1.16 | 2.59% |
| 2025-06-12 | 28.39 | 29.42 | 28.36 | 28.91 | +1.25% | 1.62 | 3.53% |
| 2025-06-11 | 28.51 | 29.01 | 28.51 | 28.55 | -0.31% | 0.80 | 1.77% |
| 2025-06-10 | 29.00 | 29.07 | 28.19 | 28.64 | -1.40% | 1.22 | 2.69% |
| 2025-06-09 | 28.60 | 29.12 | 28.54 | 29.05 | +1.28% | 1.40 | 3.05% |
| 2025-06-06 | 28.56 | 28.94 | 28.46 | 28.68 | -0.21% | 1.47 | 3.24% |
| 2025-06-05 | 28.21 | 29.08 | 27.45 | 28.74 | +2.23% | 2.47 | 5.51% |
| 2025-06-04 | 26.44 | 29.46 | 26.35 | 28.11 | +6.84% | 2.68 | 6.03% |
| 2025-06-03 | 26.24 | 26.51 | 26.02 | 26.32 | +0.23% | 0.45 | 1.07% |
| 2025-05-30 | 27.03 | 27.19 | 26.20 | 26.26 | -3.44% | 0.68 | 1.63% |
| 2025-05-29 | 26.73 | 27.32 | 26.73 | 27.19 | +2.28% | 0.58 | 1.34% |
| 2025-05-28 | 27.02 | 27.11 | 26.45 | 26.58 | -0.78% | 0.41 | 0.98% |
| 2025-05-27 | 27.12 | 27.27 | 26.59 | 26.79 | -1.71% | 0.49 | 1.16% |