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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 51.10 | 52.51 | 48.20 | 48.60 | -7.46% | 3.76 | 4.79% |
| 2026-03-20 | 54.41 | 55.46 | 52.50 | 52.52 | -2.00% | 2.90 | 3.43% |
| 2026-03-19 | 55.70 | 56.17 | 53.15 | 53.59 | -5.32% | 2.78 | 3.26% |
| 2026-03-18 | 55.51 | 57.35 | 54.20 | 56.60 | +3.28% | 3.24 | 3.68% |
| 2026-03-17 | 57.74 | 58.20 | 54.60 | 54.80 | -4.75% | 3.64 | 4.14% |
| 2026-03-16 | 57.84 | 58.17 | 56.00 | 57.53 | -1.12% | 2.43 | 2.70% |
| 2026-03-13 | 58.47 | 59.22 | 57.55 | 58.18 | -2.02% | 3.80 | 4.15% |
| 2026-03-12 | 61.76 | 61.76 | 57.92 | 59.38 | -3.85% | 4.73 | 5.09% |
| 2026-03-11 | 58.67 | 63.24 | 57.92 | 61.76 | +4.86% | 12.48 | 12.95% |
| 2026-03-10 | 54.50 | 59.88 | 54.28 | 58.90 | +9.13% | 7.52 | 8.34% |
| 2026-03-09 | 51.50 | 54.49 | 49.61 | 53.97 | -1.32% | 4.22 | 5.19% |
| 2026-03-06 | 52.65 | 55.35 | 51.66 | 54.69 | +3.29% | 4.80 | 5.69% |
| 2026-03-05 | 55.01 | 55.01 | 52.13 | 52.95 | -1.47% | 3.48 | 4.14% |
| 2026-03-04 | 54.00 | 56.38 | 53.51 | 53.74 | -2.20% | 3.22 | 3.75% |
| 2026-03-03 | 59.50 | 59.70 | 54.58 | 54.95 | -8.19% | 5.17 | 5.84% |
| 2026-03-02 | 55.95 | 61.50 | 55.75 | 59.85 | +3.12% | 7.63 | 8.09% |
| 2026-02-27 | 60.00 | 60.08 | 56.90 | 58.04 | -6.01% | 6.56 | 7.22% |
| 2026-02-26 | 58.82 | 62.33 | 57.70 | 61.75 | +4.41% | 7.57 | 7.95% |
| 2026-02-25 | 57.80 | 61.76 | 57.60 | 59.14 | +2.50% | 6.19 | 6.59% |
| 2026-02-24 | 59.39 | 60.90 | 57.00 | 57.70 | +0.10% | 3.71 | 4.05% |