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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 58.50 | 58.65 | 57.04 | 57.64 | -2.39% | 3.09 | 3.39% |
| 2026-02-12 | 56.50 | 60.20 | 56.50 | 59.05 | +5.52% | 5.92 | 6.40% |
| 2026-02-11 | 57.85 | 58.00 | 55.38 | 55.96 | -3.75% | 4.19 | 4.74% |
| 2026-02-10 | 58.64 | 59.20 | 57.89 | 58.14 | -1.99% | 3.93 | 4.29% |
| 2026-02-09 | 59.00 | 60.20 | 57.75 | 59.32 | +1.99% | 7.20 | 7.75% |
| 2026-02-06 | 53.94 | 61.00 | 53.36 | 58.16 | +7.15% | 9.95 | 10.98% |
| 2026-02-05 | 55.84 | 56.59 | 53.41 | 54.28 | -3.54% | 4.00 | 4.68% |
| 2026-02-04 | 53.41 | 57.50 | 53.41 | 56.27 | +3.25% | 8.58 | 9.69% |
| 2026-02-03 | 48.20 | 55.92 | 48.18 | 54.50 | +14.33% | 11.53 | 13.59% |
| 2026-02-02 | 49.91 | 50.20 | 47.47 | 47.67 | -5.34% | 2.40 | 3.13% |
| 2026-01-30 | 49.60 | 51.56 | 48.91 | 50.36 | +1.53% | 2.62 | 3.32% |
| 2026-01-29 | 52.10 | 52.64 | 49.50 | 49.60 | -5.49% | 3.78 | 4.73% |
| 2026-01-28 | 52.64 | 54.00 | 51.45 | 52.48 | -1.22% | 3.98 | 4.82% |
| 2026-01-27 | 50.23 | 53.17 | 48.60 | 53.13 | +5.56% | 5.97 | 7.36% |
| 2026-01-26 | 51.70 | 51.73 | 49.50 | 50.33 | -2.80% | 2.87 | 3.62% |
| 2026-01-23 | 52.00 | 52.18 | 51.07 | 51.78 | -0.52% | 3.92 | 4.83% |
| 2026-01-22 | 49.86 | 52.85 | 49.40 | 52.05 | +4.14% | 5.77 | 7.16% |
| 2026-01-21 | 48.31 | 50.65 | 48.23 | 49.98 | +2.44% | 2.90 | 3.71% |
| 2026-01-20 | 49.30 | 51.03 | 48.03 | 48.79 | -1.67% | 3.20 | 4.14% |
| 2026-01-19 | 50.12 | 50.12 | 48.97 | 49.62 | -1.51% | 2.45 | 3.15% |