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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 67.90 | 69.35 | 67.29 | 67.70 | -1.37% | 4.00 | 3.66% |
| 2026-04-20 | 69.17 | 69.99 | 67.44 | 68.64 | -0.77% | 5.53 | 5.01% |
| 2026-04-17 | 68.50 | 71.71 | 66.60 | 69.17 | +1.75% | 7.78 | 7.01% |
| 2026-04-16 | 65.50 | 69.20 | 65.00 | 67.98 | +5.30% | 6.99 | 6.46% |
| 2026-04-15 | 67.00 | 67.49 | 64.10 | 64.56 | -2.90% | 5.44 | 5.16% |
| 2026-04-14 | 68.00 | 68.15 | 66.00 | 66.49 | +0.14% | 4.86 | 4.52% |
| 2026-04-13 | 66.99 | 67.98 | 65.50 | 66.40 | -1.38% | 5.17 | 4.84% |
| 2026-04-10 | 69.88 | 70.10 | 67.00 | 67.33 | -3.28% | 7.47 | 6.79% |
| 2026-04-09 | 60.01 | 71.77 | 59.60 | 69.61 | +14.43% | 11.57 | 10.73% |
| 2026-04-08 | 58.90 | 60.88 | 57.85 | 60.83 | +6.03% | 4.64 | 4.83% |
| 2026-04-07 | 57.48 | 58.66 | 56.52 | 57.37 | -0.17% | 3.20 | 3.45% |
| 2026-04-03 | 55.75 | 59.57 | 55.00 | 57.47 | +5.16% | 5.85 | 6.29% |
| 2026-04-02 | 53.99 | 56.88 | 53.19 | 54.65 | -1.78% | 4.98 | 5.60% |
| 2026-04-01 | 54.12 | 55.88 | 53.90 | 55.64 | +4.49% | 4.82 | 5.45% |
| 2026-03-31 | 52.10 | 55.80 | 51.53 | 53.25 | +1.53% | 3.56 | 4.22% |
| 2026-03-30 | 51.82 | 53.05 | 51.52 | 52.45 | -0.83% | 2.08 | 2.53% |
| 2026-03-27 | 52.53 | 53.68 | 51.51 | 52.89 | +0.08% | 1.99 | 2.41% |
| 2026-03-26 | 53.08 | 55.10 | 51.50 | 52.85 | +0.69% | 3.48 | 4.13% |
| 2026-03-25 | 50.07 | 54.26 | 50.05 | 52.49 | +4.56% | 3.22 | 3.89% |
| 2026-03-24 | 49.84 | 50.65 | 47.89 | 50.20 | +3.29% | 2.75 | 3.56% |