华蓝集团 sz.301027
23.31
+3.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.79 | 23.83 | 22.43 | 23.31 | +3.05% | 1.32 | 4.70% |
| 2026-05-21 | 24.01 | 24.24 | 22.33 | 22.62 | -5.59% | 1.75 | 6.21% |
| 2026-05-20 | 23.61 | 24.28 | 23.54 | 23.96 | +1.40% | 1.14 | 3.92% |
| 2026-05-19 | 24.00 | 24.20 | 23.02 | 23.63 | -1.62% | 1.21 | 4.23% |
| 2026-05-18 | 23.68 | 24.58 | 23.68 | 24.02 | +1.35% | 1.28 | 4.40% |
| 2026-05-15 | 24.88 | 25.16 | 23.45 | 23.70 | -4.93% | 1.93 | 6.60% |
| 2026-05-14 | 24.67 | 25.77 | 24.43 | 24.93 | +1.22% | 1.77 | 5.83% |
| 2026-05-13 | 24.53 | 25.09 | 23.90 | 24.63 | -0.28% | 1.47 | 4.95% |
| 2026-05-12 | 24.83 | 25.88 | 24.58 | 24.70 | -1.40% | 1.89 | 6.21% |
| 2026-05-11 | 25.55 | 25.80 | 23.70 | 25.05 | -2.07% | 2.41 | 8.09% |
| 2026-05-08 | 24.41 | 25.66 | 24.23 | 25.58 | +4.49% | 2.09 | 6.84% |
| 2026-05-07 | 24.46 | 24.73 | 23.88 | 24.48 | +0.08% | 1.40 | 4.76% |
| 2026-05-06 | 24.56 | 24.87 | 24.14 | 24.46 | -0.93% | 1.50 | 5.05% |
| 2026-04-30 | 25.08 | 25.19 | 24.41 | 24.69 | -1.71% | 1.35 | 4.52% |
| 2026-04-29 | 25.17 | 25.65 | 25.01 | 25.12 | -1.18% | 1.48 | 4.84% |
| 2026-04-28 | 26.10 | 26.22 | 25.08 | 25.42 | -2.72% | 2.43 | 7.85% |
| 2026-04-27 | 23.69 | 27.32 | 23.38 | 26.13 | +9.47% | 4.81 | 15.53% |
| 2026-04-24 | 24.60 | 25.23 | 23.14 | 23.87 | -2.97% | 2.39 | 8.21% |
| 2026-04-23 | 24.90 | 25.28 | 23.86 | 24.60 | -1.01% | 2.44 | 8.45% |
| 2026-04-22 | 23.60 | 25.24 | 23.29 | 24.85 | +5.30% | 2.34 | 8.09% |