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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 52.41 | 53.98 | 51.88 | 53.61 | +1.63% | 5.40 | 6.46% |
| 2025-09-15 | 53.91 | 54.40 | 52.19 | 52.75 | -4.01% | 6.03 | 7.25% |
| 2025-09-12 | 56.37 | 57.65 | 54.91 | 54.95 | -4.04% | 7.78 | 8.84% |
| 2025-09-11 | 55.15 | 58.30 | 53.34 | 57.27 | +3.56% | 9.04 | 10.26% |
| 2025-09-10 | 54.91 | 56.88 | 53.90 | 55.30 | +2.40% | 7.73 | 8.82% |
| 2025-09-09 | 54.92 | 57.77 | 53.72 | 54.01 | -3.43% | 6.08 | 7.02% |
| 2025-09-08 | 59.90 | 60.20 | 54.76 | 55.92 | -0.94% | 9.53 | 10.60% |
| 2025-09-05 | 55.74 | 57.59 | 52.16 | 56.45 | +5.90% | 8.56 | 9.86% |
| 2025-09-04 | 54.91 | 60.40 | 51.48 | 53.31 | -1.48% | 10.70 | 12.03% |
| 2025-09-03 | 57.42 | 57.71 | 53.59 | 54.11 | -6.23% | 7.28 | 8.35% |
| 2025-09-02 | 63.39 | 66.54 | 55.26 | 57.70 | -11.12% | 11.13 | 11.72% |
| 2025-09-01 | 63.48 | 65.70 | 61.39 | 64.92 | +2.26% | 10.14 | 10.10% |
| 2025-08-29 | 63.52 | 64.99 | 59.60 | 63.48 | -2.02% | 10.40 | 10.68% |
| 2025-08-28 | 53.02 | 66.27 | 51.89 | 64.79 | +17.27% | 15.22 | 16.43% |
| 2025-08-27 | 52.31 | 56.50 | 50.81 | 55.24 | +4.81% | 10.59 | 12.42% |
| 2025-08-26 | 54.45 | 55.88 | 52.41 | 52.71 | -3.08% | 9.14 | 10.77% |
| 2025-08-25 | 55.88 | 56.72 | 52.92 | 54.39 | -3.78% | 10.57 | 12.33% |
| 2025-08-22 | 47.92 | 58.07 | 47.92 | 56.52 | +16.00% | 13.61 | 16.54% |
| 2025-08-21 | 46.73 | 50.57 | 44.75 | 48.73 | +4.52% | 9.13 | 12.22% |
| 2025-08-20 | 47.85 | 47.85 | 44.92 | 46.62 | -5.27% | 6.98 | 9.58% |