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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.65 | 20.04 | 19.44 | 19.53 | +0.26% | 1.34 | 5.74% |
| 2026-01-15 | 19.81 | 19.95 | 19.23 | 19.48 | -2.36% | 1.30 | 5.63% |
| 2026-01-14 | 20.34 | 20.46 | 19.67 | 19.95 | -2.30% | 2.06 | 8.67% |
| 2026-01-13 | 20.95 | 21.00 | 20.31 | 20.42 | -2.53% | 1.57 | 6.43% |
| 2026-01-12 | 20.77 | 21.66 | 20.03 | 20.95 | -0.24% | 2.80 | 11.44% |
| 2026-01-09 | 21.50 | 21.51 | 20.50 | 21.00 | -2.33% | 2.89 | 11.69% |
| 2026-01-08 | 19.86 | 21.67 | 19.78 | 21.50 | +7.23% | 3.48 | 13.87% |
| 2026-01-07 | 20.79 | 21.05 | 19.92 | 20.05 | -4.48% | 3.20 | 13.28% |
| 2026-01-06 | 18.80 | 21.64 | 18.55 | 20.99 | +12.73% | 5.79 | 23.96% |
| 2026-01-05 | 18.42 | 19.28 | 18.08 | 18.62 | +1.14% | 2.36 | 10.69% |
| 2025-12-31 | 18.53 | 18.70 | 18.18 | 18.41 | +0.05% | 1.10 | 5.08% |
| 2025-12-30 | 18.91 | 19.15 | 18.33 | 18.40 | -2.95% | 1.41 | 6.38% |
| 2025-12-29 | 18.62 | 19.80 | 18.59 | 18.96 | +4.00% | 2.40 | 10.62% |
| 2025-12-26 | 18.10 | 18.59 | 17.90 | 18.23 | +0.94% | 1.31 | 6.05% |
| 2025-12-25 | 18.11 | 18.25 | 17.87 | 18.06 | +0.33% | 0.79 | 3.71% |
| 2025-12-24 | 17.63 | 18.15 | 17.27 | 18.00 | +2.56% | 1.10 | 5.28% |
| 2025-12-23 | 17.57 | 17.70 | 17.25 | 17.55 | 0.00% | 0.90 | 4.37% |
| 2025-12-22 | 16.98 | 18.28 | 16.81 | 17.55 | +2.57% | 2.19 | 10.44% |
| 2025-12-19 | 16.64 | 17.16 | 16.32 | 17.11 | +4.65% | 0.96 | 4.86% |
| 2025-12-18 | 16.35 | 16.85 | 16.34 | 16.35 | -0.97% | 1.03 | 5.22% |