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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.23 | 22.59 | 21.05 | 21.21 | -3.98% | 2.46 | 9.62% |
| 2026-03-20 | 24.02 | 24.25 | 22.00 | 22.09 | -8.15% | 3.26 | 12.04% |
| 2026-03-19 | 24.07 | 24.66 | 23.57 | 24.05 | -0.37% | 2.89 | 10.18% |
| 2026-03-18 | 23.11 | 24.29 | 23.11 | 24.14 | +4.46% | 2.59 | 9.20% |
| 2026-03-17 | 23.61 | 24.00 | 22.75 | 23.11 | -0.99% | 2.85 | 10.28% |
| 2026-03-16 | 22.22 | 23.48 | 21.85 | 23.34 | +4.99% | 2.53 | 9.36% |
| 2026-03-13 | 23.09 | 23.62 | 22.00 | 22.23 | -3.01% | 1.99 | 7.40% |
| 2026-03-12 | 22.78 | 23.55 | 22.42 | 22.92 | +0.48% | 2.40 | 8.84% |
| 2026-03-11 | 22.46 | 23.15 | 22.15 | 22.81 | +1.47% | 1.86 | 6.95% |
| 2026-03-10 | 21.90 | 22.75 | 21.70 | 22.48 | +3.26% | 1.84 | 6.95% |
| 2026-03-09 | 21.09 | 22.03 | 20.51 | 21.77 | +2.21% | 1.82 | 7.23% |
| 2026-03-06 | 20.83 | 21.80 | 20.37 | 21.30 | +3.75% | 2.82 | 11.21% |
| 2026-03-05 | 22.54 | 22.57 | 19.60 | 20.53 | -8.14% | 5.01 | 20.44% |
| 2026-03-04 | 21.79 | 22.65 | 21.11 | 22.35 | +1.13% | 2.90 | 11.08% |
| 2026-03-03 | 22.17 | 23.37 | 22.06 | 22.10 | -0.05% | 4.45 | 16.56% |
| 2026-03-02 | 21.40 | 23.33 | 21.11 | 22.11 | +0.55% | 5.19 | 19.94% |
| 2026-02-27 | 19.04 | 22.60 | 19.00 | 21.99 | +15.13% | 4.28 | 17.24% |
| 2026-02-26 | 19.25 | 19.32 | 18.89 | 19.10 | -0.68% | 1.15 | 5.08% |
| 2026-02-25 | 19.51 | 19.60 | 18.93 | 19.23 | +0.05% | 1.70 | 7.43% |
| 2026-02-24 | 18.97 | 19.38 | 18.90 | 19.22 | +2.07% | 0.82 | 3.61% |