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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.42 | 19.48 | 18.94 | 19.15 | -1.34% | 0.94 | 4.14% |
| 2025-07-21 | 18.89 | 19.67 | 18.68 | 19.41 | +4.35% | 1.58 | 6.98% |
| 2025-07-18 | 19.19 | 19.38 | 18.37 | 18.60 | -3.33% | 1.30 | 5.84% |
| 2025-07-17 | 18.66 | 19.54 | 18.42 | 19.24 | +3.11% | 1.38 | 6.11% |
| 2025-07-16 | 18.11 | 18.95 | 18.11 | 18.66 | +3.04% | 1.48 | 6.70% |
| 2025-07-15 | 18.21 | 18.50 | 18.03 | 18.11 | -1.04% | 0.61 | 2.84% |
| 2025-07-14 | 18.33 | 18.46 | 18.10 | 18.30 | +0.16% | 0.51 | 2.34% |
| 2025-07-11 | 18.37 | 18.43 | 17.94 | 18.27 | -0.54% | 0.67 | 3.11% |
| 2025-07-10 | 18.31 | 18.50 | 18.15 | 18.37 | -0.11% | 0.73 | 3.38% |
| 2025-07-09 | 18.49 | 18.95 | 18.30 | 18.39 | -0.59% | 1.14 | 5.17% |
| 2025-07-08 | 18.29 | 18.64 | 18.17 | 18.50 | +1.15% | 0.83 | 3.80% |
| 2025-07-07 | 17.76 | 18.38 | 17.62 | 18.29 | +2.70% | 0.95 | 4.47% |
| 2025-07-04 | 17.81 | 19.11 | 17.81 | 17.81 | 0.00% | 1.57 | 7.19% |
| 2025-07-03 | 18.09 | 18.30 | 17.72 | 17.81 | -0.50% | 0.74 | 3.49% |
| 2025-07-02 | 18.42 | 18.49 | 17.43 | 17.90 | -2.88% | 1.32 | 6.25% |
| 2025-07-01 | 18.65 | 18.78 | 18.34 | 18.43 | -1.39% | 0.87 | 4.00% |
| 2025-06-30 | 18.40 | 18.69 | 18.06 | 18.69 | +1.52% | 1.13 | 5.16% |
| 2025-06-27 | 18.18 | 18.54 | 18.06 | 18.41 | +2.51% | 1.09 | 5.04% |
| 2025-06-26 | 18.60 | 18.88 | 17.84 | 17.96 | -2.60% | 1.70 | 7.84% |
| 2025-06-25 | 17.91 | 18.44 | 17.81 | 18.44 | +2.96% | 1.07 | 4.97% |