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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.02 | 19.08 | 18.70 | 18.83 | -0.16% | 0.64 | 2.85% |
| 2026-02-12 | 18.89 | 19.20 | 18.58 | 18.86 | +0.48% | 1.04 | 4.67% |
| 2026-02-11 | 18.80 | 19.13 | 18.76 | 18.77 | -0.21% | 0.60 | 2.66% |
| 2026-02-10 | 18.96 | 19.18 | 18.70 | 18.81 | -0.11% | 0.79 | 3.53% |
| 2026-02-09 | 18.91 | 18.95 | 18.46 | 18.83 | +0.53% | 0.86 | 3.90% |
| 2026-02-06 | 18.37 | 19.13 | 18.35 | 18.73 | +0.81% | 0.95 | 4.27% |
| 2026-02-05 | 18.41 | 18.81 | 18.15 | 18.58 | +0.27% | 0.74 | 3.39% |
| 2026-02-04 | 18.30 | 18.81 | 17.85 | 18.53 | +2.66% | 1.21 | 5.55% |
| 2026-02-03 | 17.83 | 18.35 | 17.51 | 18.05 | +2.21% | 1.07 | 5.03% |
| 2026-02-02 | 17.78 | 18.62 | 17.59 | 17.66 | +0.46% | 1.39 | 6.50% |
| 2026-01-30 | 17.30 | 17.74 | 16.87 | 17.58 | +1.56% | 1.39 | 6.81% |
| 2026-01-29 | 17.57 | 17.99 | 17.11 | 17.31 | -1.93% | 1.15 | 5.54% |
| 2026-01-28 | 18.30 | 18.30 | 17.49 | 17.65 | -1.94% | 1.33 | 6.33% |
| 2026-01-27 | 18.70 | 18.83 | 17.91 | 18.00 | -3.74% | 1.73 | 8.05% |
| 2026-01-26 | 20.18 | 20.26 | 18.15 | 18.70 | -8.51% | 3.06 | 13.58% |
| 2026-01-23 | 20.13 | 20.77 | 19.99 | 20.44 | +2.15% | 1.40 | 5.80% |
| 2026-01-22 | 20.04 | 20.15 | 19.81 | 20.01 | +0.10% | 0.82 | 3.49% |
| 2026-01-21 | 19.63 | 20.15 | 19.30 | 19.99 | +1.27% | 1.07 | 4.58% |
| 2026-01-20 | 20.24 | 20.25 | 19.54 | 19.74 | -1.35% | 1.19 | 5.08% |
| 2026-01-19 | 19.63 | 20.21 | 19.38 | 20.01 | +2.46% | 1.42 | 6.04% |