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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.60 | 15.75 | 15.44 | 15.55 | -0.32% | 1.22 | 6.62% |
| 2025-08-18 | 15.20 | 16.15 | 15.19 | 15.60 | +2.09% | 2.56 | 13.76% |
| 2025-08-15 | 15.01 | 15.28 | 14.98 | 15.28 | +1.06% | 1.37 | 7.64% |
| 2025-08-14 | 15.58 | 15.62 | 15.10 | 15.12 | -2.83% | 1.61 | 8.84% |
| 2025-08-13 | 15.75 | 15.84 | 15.50 | 15.56 | -1.14% | 1.38 | 7.49% |
| 2025-08-12 | 15.62 | 15.90 | 15.54 | 15.74 | +0.25% | 1.53 | 8.23% |
| 2025-08-11 | 15.38 | 15.87 | 15.16 | 15.70 | -1.88% | 2.35 | 12.78% |
| 2025-08-08 | 16.27 | 16.27 | 14.88 | 16.00 | -4.19% | 4.91 | 27.13% |
| 2025-08-07 | 20.31 | 20.58 | 16.32 | 16.70 | -17.82% | 6.34 | 30.13% |
| 2025-08-06 | 20.50 | 20.50 | 20.10 | 20.32 | -0.97% | 0.82 | 3.42% |
| 2025-08-05 | 20.55 | 20.90 | 19.68 | 20.52 | +0.34% | 2.00 | 8.34% |
| 2025-08-04 | 20.35 | 20.56 | 19.51 | 20.45 | -0.54% | 1.70 | 7.16% |
| 2025-08-01 | 21.35 | 21.35 | 20.45 | 20.56 | -3.75% | 2.03 | 8.26% |
| 2025-07-31 | 22.33 | 22.68 | 21.28 | 21.36 | -4.13% | 3.05 | 11.89% |
| 2025-07-30 | 21.12 | 22.28 | 20.80 | 22.28 | +5.00% | 2.73 | 10.71% |
| 2025-07-29 | 19.95 | 21.44 | 19.82 | 21.22 | +6.47% | 2.55 | 10.34% |
| 2025-07-28 | 19.85 | 20.46 | 19.37 | 19.93 | +0.50% | 1.73 | 7.30% |
| 2025-07-25 | 19.52 | 20.04 | 19.21 | 19.83 | +1.28% | 1.18 | 5.05% |
| 2025-07-24 | 19.06 | 19.62 | 18.90 | 19.58 | +2.30% | 1.18 | 5.14% |
| 2025-07-23 | 19.15 | 19.29 | 18.68 | 19.14 | -0.05% | 0.78 | 3.49% |