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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 46.35 | 49.48 | 46.35 | 47.22 | +3.51% | 7.39 | 9.80% |
| 2025-11-18 | 45.83 | 46.44 | 45.24 | 45.62 | -0.83% | 1.16 | 1.61% |
| 2025-11-17 | 45.74 | 46.17 | 45.23 | 46.00 | +0.57% | 1.13 | 1.57% |
| 2025-11-14 | 46.51 | 46.68 | 45.74 | 45.74 | -3.46% | 1.47 | 2.03% |
| 2025-11-13 | 46.27 | 47.68 | 46.15 | 47.38 | +2.49% | 2.05 | 2.78% |
| 2025-11-12 | 46.80 | 46.81 | 45.62 | 46.23 | -1.89% | 1.46 | 2.01% |
| 2025-11-11 | 47.20 | 47.60 | 46.27 | 47.12 | +0.26% | 1.83 | 2.48% |
| 2025-11-10 | 47.80 | 48.80 | 46.11 | 47.00 | -1.59% | 1.74 | 2.36% |
| 2025-11-07 | 47.87 | 48.48 | 47.45 | 47.76 | -1.63% | 1.34 | 1.78% |
| 2025-11-06 | 47.46 | 49.08 | 46.81 | 48.55 | +3.06% | 2.30 | 3.05% |
| 2025-11-05 | 47.54 | 47.67 | 46.42 | 47.11 | -1.46% | 1.64 | 2.22% |
| 2025-11-04 | 49.62 | 49.62 | 47.38 | 47.81 | -3.65% | 2.22 | 2.94% |
| 2025-11-03 | 49.06 | 49.95 | 48.20 | 49.62 | +1.89% | 2.53 | 3.27% |
| 2025-10-31 | 48.90 | 50.11 | 48.50 | 48.70 | -0.29% | 2.28 | 2.94% |
| 2025-10-30 | 51.39 | 51.42 | 48.78 | 48.84 | -5.00% | 3.38 | 4.34% |
| 2025-10-29 | 50.02 | 52.18 | 50.00 | 51.41 | -0.94% | 3.37 | 4.21% |
| 2025-10-28 | 51.50 | 52.98 | 50.80 | 51.90 | -0.10% | 3.20 | 3.92% |
| 2025-10-27 | 52.12 | 52.50 | 51.25 | 51.95 | +0.87% | 3.82 | 4.69% |
| 2025-10-24 | 50.50 | 51.54 | 49.65 | 51.50 | +2.59% | 3.39 | 4.26% |
| 2025-10-23 | 51.76 | 51.92 | 49.41 | 50.20 | -3.89% | 4.32 | 5.47% |