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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 23.17 | 24.32 | 22.91 | 23.60 | +2.03% | 1.69 | 6.02% |
| 2026-04-20 | 22.96 | 23.40 | 22.73 | 23.13 | +0.70% | 1.19 | 4.35% |
| 2026-04-17 | 22.90 | 23.37 | 22.33 | 22.97 | -0.13% | 1.22 | 4.50% |
| 2026-04-16 | 23.09 | 23.57 | 22.83 | 23.00 | +0.17% | 1.38 | 5.03% |
| 2026-04-15 | 23.05 | 23.41 | 22.50 | 22.96 | -0.43% | 1.41 | 5.18% |
| 2026-04-14 | 22.48 | 23.73 | 22.48 | 23.06 | +1.99% | 2.04 | 7.46% |
| 2026-04-13 | 21.39 | 23.06 | 21.19 | 22.61 | +5.46% | 1.93 | 7.25% |
| 2026-04-10 | 21.05 | 21.99 | 20.90 | 21.44 | +2.68% | 1.20 | 4.71% |
| 2026-04-09 | 21.00 | 21.26 | 20.62 | 20.88 | -1.79% | 1.08 | 4.37% |
| 2026-04-08 | 20.56 | 21.34 | 20.56 | 21.26 | +5.20% | 1.00 | 4.03% |
| 2026-04-07 | 19.98 | 20.65 | 19.86 | 20.21 | +1.71% | 1.30 | 5.40% |
| 2026-04-03 | 21.03 | 21.04 | 19.80 | 19.87 | -5.20% | 1.60 | 6.72% |
| 2026-04-02 | 21.70 | 21.70 | 20.39 | 20.96 | -3.19% | 1.54 | 6.22% |
| 2026-04-01 | 21.24 | 21.72 | 21.00 | 21.65 | +3.94% | 1.43 | 5.65% |
| 2026-03-31 | 21.36 | 22.09 | 20.70 | 20.83 | -2.44% | 1.40 | 5.54% |
| 2026-03-30 | 21.93 | 22.33 | 21.14 | 21.35 | -3.61% | 1.59 | 6.23% |
| 2026-03-27 | 22.65 | 23.00 | 22.00 | 22.15 | -3.32% | 1.50 | 5.67% |
| 2026-03-26 | 23.20 | 23.57 | 22.66 | 22.91 | -1.42% | 1.33 | 4.90% |
| 2026-03-25 | 23.00 | 24.07 | 22.90 | 23.24 | +1.04% | 2.84 | 10.22% |
| 2026-03-24 | 21.66 | 23.02 | 21.31 | 23.00 | +8.44% | 2.81 | 10.73% |