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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.42 | 19.42 | 16.40 | 17.51 | -11.79% | 4.78 | 22.14% |
| 2025-11-18 | 19.85 | 19.85 | 19.85 | 19.85 | nan% | nan | nan% |
| 2025-11-17 | 19.85 | 19.85 | 19.85 | 19.85 | nan% | nan | nan% |
| 2025-11-14 | 19.85 | 19.85 | 19.85 | 19.85 | nan% | nan | nan% |
| 2025-11-13 | 18.32 | 20.20 | 18.06 | 19.85 | +8.59% | 4.44 | 19.34% |
| 2025-11-12 | 17.46 | 18.65 | 17.19 | 18.28 | +6.16% | 2.77 | 13.01% |
| 2025-11-11 | 17.57 | 17.60 | 17.16 | 17.22 | -1.60% | 0.68 | 3.30% |
| 2025-11-10 | 17.70 | 17.73 | 17.26 | 17.50 | -0.17% | 0.81 | 3.91% |
| 2025-11-07 | 17.87 | 17.92 | 17.39 | 17.53 | -1.07% | 1.14 | 5.45% |
| 2025-11-06 | 17.23 | 18.18 | 17.12 | 17.72 | +3.38% | 1.88 | 9.03% |
| 2025-11-05 | 16.96 | 17.25 | 16.61 | 17.14 | -0.23% | 1.02 | 5.03% |
| 2025-11-04 | 17.61 | 17.80 | 17.03 | 17.18 | -3.32% | 1.41 | 6.89% |
| 2025-11-03 | 18.19 | 18.25 | 17.70 | 17.77 | -0.39% | 1.87 | 8.81% |
| 2025-10-31 | 16.45 | 18.22 | 16.45 | 17.84 | +8.12% | 3.16 | 15.15% |
| 2025-10-30 | 16.45 | 17.00 | 16.28 | 16.50 | +2.80% | 2.79 | 14.19% |
| 2025-10-29 | 16.39 | 16.42 | 15.84 | 16.05 | -2.13% | 0.98 | 5.18% |
| 2025-10-28 | 16.56 | 16.56 | 16.10 | 16.40 | -0.97% | 1.23 | 6.35% |
| 2025-10-27 | 17.75 | 17.83 | 16.41 | 16.56 | -5.96% | 2.15 | 10.82% |
| 2025-10-24 | 17.95 | 17.95 | 17.20 | 17.61 | -1.18% | 1.48 | 7.16% |
| 2025-10-23 | 17.99 | 17.99 | 17.33 | 17.82 | -0.94% | 1.10 | 5.28% |