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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 44.30 | 46.80 | 44.28 | 46.65 | +5.59% | 3.14 | 4.34% |
| 2025-12-16 | 45.45 | 45.90 | 43.60 | 44.18 | -2.97% | 1.78 | 2.55% |
| 2025-12-15 | 45.58 | 46.18 | 45.30 | 45.53 | -1.56% | 1.33 | 1.85% |
| 2025-12-12 | 46.22 | 46.72 | 45.13 | 46.25 | +0.52% | 1.64 | 2.26% |
| 2025-12-11 | 47.40 | 47.40 | 46.00 | 46.01 | -2.93% | 1.51 | 2.06% |
| 2025-12-10 | 48.00 | 48.18 | 46.45 | 47.40 | -1.84% | 2.26 | 3.06% |
| 2025-12-09 | 47.65 | 49.10 | 47.50 | 48.29 | +1.22% | 3.78 | 4.98% |
| 2025-12-08 | 45.92 | 47.94 | 45.75 | 47.71 | +3.92% | 3.82 | 5.12% |
| 2025-12-05 | 45.07 | 46.00 | 44.33 | 45.91 | +1.75% | 1.82 | 2.56% |
| 2025-12-04 | 44.40 | 46.04 | 44.10 | 45.12 | +1.46% | 2.12 | 2.98% |
| 2025-12-03 | 45.03 | 45.40 | 44.20 | 44.47 | -1.09% | 1.27 | 1.81% |
| 2025-12-02 | 45.66 | 46.07 | 44.60 | 44.96 | -1.73% | 1.13 | 1.60% |
| 2025-12-01 | 45.61 | 46.12 | 45.10 | 45.75 | +0.55% | 1.52 | 2.12% |
| 2025-11-28 | 44.81 | 45.71 | 44.66 | 45.50 | +1.13% | 1.43 | 2.01% |
| 2025-11-27 | 44.70 | 46.11 | 44.70 | 44.99 | +0.04% | 1.58 | 2.20% |
| 2025-11-26 | 45.00 | 46.39 | 44.51 | 44.97 | -0.60% | 1.70 | 2.38% |
| 2025-11-25 | 44.00 | 46.78 | 43.87 | 45.24 | +3.36% | 2.74 | 3.84% |
| 2025-11-24 | 43.70 | 44.26 | 43.18 | 43.77 | +0.37% | 1.72 | 2.50% |
| 2025-11-21 | 44.37 | 45.45 | 43.20 | 43.61 | -3.22% | 2.82 | 4.06% |
| 2025-11-20 | 47.12 | 47.85 | 44.80 | 45.06 | -4.57% | 4.56 | 6.36% |