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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.50 | 15.95 | 15.22 | 15.87 | +1.34% | 1.53 | 8.27% |
| 2025-05-23 | 16.00 | 16.66 | 15.60 | 15.66 | -1.69% | 2.24 | 11.80% |
| 2025-05-22 | 15.68 | 16.46 | 15.44 | 15.93 | -0.06% | 2.05 | 10.80% |
| 2025-05-21 | 15.33 | 16.19 | 15.21 | 15.94 | +3.91% | 2.68 | 14.40% |
| 2025-05-20 | 14.86 | 15.65 | 14.60 | 15.34 | +1.72% | 2.79 | 15.50% |
| 2025-05-19 | 13.46 | 15.49 | 13.31 | 15.08 | +14.59% | 3.56 | 20.59% |
| 2025-05-16 | 12.78 | 13.68 | 12.25 | 13.16 | +5.70% | 2.03 | 13.07% |
| 2025-05-15 | 12.30 | 12.49 | 12.01 | 12.45 | +1.80% | 0.53 | 3.62% |
| 2025-05-14 | 12.21 | 12.49 | 12.13 | 12.23 | +0.82% | 0.52 | 3.61% |
| 2025-05-13 | 12.39 | 12.58 | 12.10 | 12.13 | -1.30% | 0.49 | 3.37% |
| 2025-05-12 | 12.32 | 12.48 | 12.21 | 12.29 | +0.16% | 0.53 | 3.64% |
| 2025-05-09 | 12.51 | 12.51 | 12.21 | 12.27 | -1.13% | 0.40 | 2.76% |
| 2025-05-08 | 12.14 | 12.49 | 12.01 | 12.41 | +1.97% | 0.49 | 3.35% |
| 2025-05-07 | 12.04 | 12.44 | 11.95 | 12.17 | +2.10% | 0.70 | 4.89% |
| 2025-05-06 | 11.80 | 11.95 | 11.74 | 11.92 | +2.76% | 0.57 | 4.10% |