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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 26.76 | 27.29 | 26.76 | 27.26 | +1.26% | 0.45 | 1.04% |
| 2025-05-23 | 27.60 | 27.83 | 26.85 | 26.92 | -2.06% | 0.74 | 1.73% |
| 2025-05-22 | 27.73 | 28.17 | 27.45 | 27.49 | -1.46% | 0.58 | 1.35% |
| 2025-05-21 | 28.41 | 28.41 | 27.59 | 27.90 | -1.85% | 0.70 | 1.60% |
| 2025-05-20 | 28.39 | 28.61 | 27.89 | 28.42 | +0.25% | 0.61 | 1.38% |
| 2025-05-19 | 28.30 | 28.55 | 27.78 | 28.35 | +0.18% | 0.68 | 1.54% |
| 2025-05-16 | 28.17 | 28.70 | 27.92 | 28.30 | +0.53% | 0.63 | 1.41% |
| 2025-05-15 | 28.58 | 28.65 | 28.09 | 28.15 | -1.97% | 0.78 | 1.77% |
| 2025-05-14 | 28.98 | 29.48 | 28.47 | 28.72 | -0.62% | 1.07 | 2.36% |
| 2025-05-13 | 29.84 | 29.91 | 28.83 | 28.90 | -1.59% | 1.24 | 2.71% |
| 2025-05-12 | 28.92 | 29.38 | 28.83 | 29.37 | +3.03% | 1.33 | 2.91% |
| 2025-05-09 | 29.02 | 29.07 | 28.23 | 28.50 | -3.50% | 1.28 | 2.86% |
| 2025-05-08 | 28.31 | 29.71 | 28.12 | 29.54 | +3.95% | 2.05 | 4.47% |
| 2025-05-07 | 29.11 | 29.21 | 27.99 | 28.41 | -0.76% | 1.26 | 2.82% |
| 2025-05-06 | 28.12 | 28.79 | 28.03 | 28.63 | +2.56% | 1.07 | 2.40% |