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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 49.73 | 50.51 | 49.30 | 50.38 | +1.41% | 3.82 | 4.86% |
| 2026-01-15 | 49.51 | 50.15 | 48.78 | 49.68 | +0.34% | 2.96 | 3.80% |
| 2026-01-14 | 48.32 | 50.17 | 48.11 | 49.51 | +2.91% | 3.55 | 4.58% |
| 2026-01-13 | 50.47 | 50.47 | 48.04 | 48.11 | -4.64% | 3.88 | 5.04% |
| 2026-01-12 | 50.10 | 50.58 | 49.01 | 50.45 | +0.54% | 3.49 | 4.47% |
| 2026-01-09 | 48.70 | 51.16 | 48.00 | 50.18 | +2.51% | 4.20 | 5.37% |
| 2026-01-08 | 50.29 | 50.29 | 48.72 | 48.95 | -2.22% | 3.08 | 3.98% |
| 2026-01-07 | 49.87 | 50.39 | 49.30 | 50.06 | +0.38% | 2.71 | 3.46% |
| 2026-01-06 | 50.94 | 50.94 | 48.70 | 49.87 | -2.12% | 3.87 | 4.97% |
| 2026-01-05 | 51.79 | 51.96 | 50.56 | 50.95 | -1.18% | 2.65 | 3.31% |
| 2025-12-31 | 53.33 | 53.50 | 51.55 | 51.56 | -3.91% | 3.17 | 3.87% |
| 2025-12-30 | 51.30 | 56.20 | 50.80 | 53.66 | +3.93% | 6.24 | 7.37% |
| 2025-12-29 | 51.63 | 53.10 | 51.45 | 51.63 | -0.39% | 2.58 | 3.15% |
| 2025-12-26 | 52.80 | 53.25 | 51.73 | 51.83 | -3.09% | 4.07 | 4.97% |
| 2025-12-25 | 53.28 | 54.23 | 52.40 | 53.48 | -1.16% | 3.78 | 4.52% |
| 2025-12-24 | 52.55 | 55.00 | 52.55 | 54.11 | +2.23% | 5.64 | 6.70% |
| 2025-12-23 | 51.51 | 53.88 | 50.46 | 52.93 | +1.15% | 6.31 | 7.69% |
| 2025-12-22 | 48.90 | 53.76 | 48.61 | 52.33 | +6.15% | 7.19 | 8.90% |
| 2025-12-19 | 47.71 | 52.98 | 47.71 | 49.30 | +4.63% | 7.76 | 9.79% |
| 2025-12-18 | 45.74 | 48.90 | 45.58 | 47.12 | +1.01% | 4.16 | 5.53% |