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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.51 | 17.99 | 17.51 | 17.91 | +2.52% | 0.94 | 4.45% |
| 2025-06-23 | 17.17 | 17.63 | 16.84 | 17.47 | +0.34% | 0.66 | 3.23% |
| 2025-06-20 | 17.29 | 17.82 | 17.20 | 17.41 | +0.64% | 0.91 | 4.42% |
| 2025-06-19 | 18.05 | 18.05 | 17.25 | 17.30 | -3.08% | 1.11 | 5.35% |
| 2025-06-18 | 17.61 | 18.18 | 16.93 | 17.85 | +2.35% | 1.54 | 7.39% |
| 2025-06-17 | 17.26 | 17.65 | 17.00 | 17.44 | +1.34% | 1.00 | 4.88% |
| 2025-06-16 | 16.87 | 17.58 | 16.87 | 17.21 | +1.89% | 1.06 | 5.21% |
| 2025-06-13 | 17.05 | 17.12 | 16.67 | 16.89 | -1.69% | 0.94 | 4.71% |
| 2025-06-12 | 16.97 | 17.39 | 16.81 | 17.18 | +1.18% | 0.78 | 3.86% |
| 2025-06-11 | 17.00 | 17.30 | 16.83 | 16.98 | +0.24% | 0.91 | 4.50% |
| 2025-06-10 | 17.78 | 17.91 | 16.80 | 16.94 | -4.46% | 1.47 | 7.21% |
| 2025-06-09 | 16.98 | 17.97 | 16.76 | 17.73 | +4.29% | 1.58 | 7.70% |
| 2025-06-06 | 17.20 | 17.34 | 16.72 | 17.00 | -0.87% | 1.37 | 6.82% |
| 2025-06-05 | 16.68 | 17.43 | 16.58 | 17.15 | +4.07% | 1.90 | 9.42% |
| 2025-06-04 | 16.40 | 16.89 | 16.34 | 16.48 | +1.10% | 0.91 | 4.66% |
| 2025-06-03 | 15.85 | 16.42 | 15.85 | 16.30 | +1.43% | 0.94 | 4.93% |
| 2025-05-30 | 16.21 | 16.63 | 15.94 | 16.07 | -0.50% | 1.28 | 6.68% |
| 2025-05-29 | 15.44 | 16.44 | 15.44 | 16.15 | +3.59% | 1.28 | 6.76% |
| 2025-05-28 | 16.35 | 16.40 | 15.52 | 15.59 | -3.82% | 1.39 | 7.42% |
| 2025-05-27 | 15.96 | 16.35 | 15.64 | 16.21 | +2.14% | 1.68 | 8.88% |