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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.28 | 16.55 | 15.76 | 16.51 | +3.71% | 0.77 | 4.05% |
| 2025-12-16 | 16.25 | 16.25 | 15.77 | 15.92 | -1.73% | 0.59 | 3.13% |
| 2025-12-15 | 15.90 | 16.34 | 15.71 | 16.20 | +1.95% | 0.79 | 4.14% |
| 2025-12-12 | 16.22 | 16.34 | 15.86 | 15.89 | -1.43% | 0.71 | 3.71% |
| 2025-12-11 | 16.79 | 16.79 | 16.10 | 16.12 | -3.42% | 0.81 | 4.20% |
| 2025-12-10 | 16.46 | 17.07 | 16.38 | 16.69 | +1.89% | 1.10 | 5.54% |
| 2025-12-09 | 16.72 | 16.83 | 16.33 | 16.38 | -1.97% | 0.67 | 3.43% |
| 2025-12-08 | 16.96 | 17.05 | 16.52 | 16.71 | -0.54% | 0.79 | 4.00% |
| 2025-12-05 | 16.58 | 16.97 | 16.35 | 16.80 | +1.45% | 0.75 | 3.81% |
| 2025-12-04 | 16.86 | 16.99 | 16.37 | 16.56 | -1.72% | 1.03 | 5.25% |
| 2025-12-03 | 16.93 | 17.01 | 16.66 | 16.85 | -0.35% | 0.75 | 3.80% |
| 2025-12-02 | 17.16 | 17.34 | 16.81 | 16.91 | -1.40% | 1.01 | 5.01% |
| 2025-12-01 | 17.57 | 17.95 | 17.00 | 17.15 | -2.39% | 1.24 | 6.03% |
| 2025-11-28 | 16.87 | 17.68 | 16.85 | 17.57 | +4.09% | 1.24 | 6.03% |
| 2025-11-27 | 17.08 | 17.21 | 16.83 | 16.88 | -1.63% | 0.95 | 4.70% |
| 2025-11-26 | 17.12 | 17.92 | 17.02 | 17.16 | +0.29% | 1.35 | 6.54% |
| 2025-11-25 | 17.23 | 17.48 | 16.58 | 17.11 | +1.30% | 1.20 | 5.90% |
| 2025-11-24 | 16.60 | 17.29 | 16.50 | 16.89 | +4.00% | 1.82 | 9.11% |
| 2025-11-21 | 17.33 | 17.99 | 16.17 | 16.24 | -7.99% | 2.10 | 10.60% |
| 2025-11-20 | 17.70 | 18.40 | 17.20 | 17.65 | +0.80% | 2.92 | 13.97% |