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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 50.18 | 54.28 | 50.00 | 52.23 | +5.54% | 8.11 | 9.75% |
| 2025-10-21 | 48.29 | 50.08 | 47.91 | 49.49 | +1.98% | 2.49 | 3.23% |
| 2025-10-20 | 48.02 | 49.08 | 47.61 | 48.53 | +2.36% | 2.77 | 3.64% |
| 2025-10-17 | 50.10 | 50.41 | 47.31 | 47.41 | -5.37% | 3.08 | 4.05% |
| 2025-10-16 | 51.21 | 51.37 | 49.85 | 50.10 | -2.89% | 2.36 | 2.97% |
| 2025-10-15 | 50.60 | 52.00 | 50.02 | 51.59 | +1.42% | 2.87 | 3.57% |
| 2025-10-14 | 52.60 | 54.19 | 50.73 | 50.87 | -3.40% | 3.54 | 4.31% |
| 2025-10-13 | 49.51 | 54.84 | 48.11 | 52.66 | -0.45% | 5.39 | 6.56% |
| 2025-10-10 | 54.25 | 54.72 | 52.25 | 52.90 | -3.34% | 5.52 | 6.59% |
| 2025-10-09 | 56.24 | 59.01 | 54.56 | 54.73 | -2.68% | 7.44 | 8.33% |
| 2025-09-30 | 58.67 | 58.80 | 55.53 | 56.24 | -3.48% | 6.16 | 6.92% |
| 2025-09-29 | 55.47 | 59.50 | 55.12 | 58.27 | +5.26% | 6.70 | 7.42% |
| 2025-09-26 | 58.07 | 60.60 | 55.36 | 55.36 | -5.29% | 6.46 | 7.19% |
| 2025-09-25 | 55.22 | 59.90 | 55.22 | 58.45 | +5.93% | 9.40 | 10.36% |
| 2025-09-24 | 55.96 | 56.39 | 54.30 | 55.18 | -3.26% | 6.21 | 7.15% |
| 2025-09-23 | 61.10 | 61.98 | 55.21 | 57.04 | -6.78% | 9.70 | 10.70% |
| 2025-09-22 | 57.92 | 62.08 | 57.50 | 61.19 | +5.83% | 9.13 | 9.57% |
| 2025-09-19 | 59.24 | 60.20 | 57.41 | 57.82 | -3.21% | 6.33 | 6.87% |
| 2025-09-18 | 59.15 | 62.85 | 58.56 | 59.74 | -0.56% | 13.27 | 13.96% |
| 2025-09-17 | 53.57 | 63.90 | 53.41 | 60.08 | +12.07% | 16.58 | 17.90% |