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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.57 | 18.60 | 17.86 | 17.99 | -3.02% | 1.57 | 7.30% |
| 2025-10-21 | 18.99 | 19.28 | 18.31 | 18.55 | -2.21% | 2.25 | 10.15% |
| 2025-10-20 | 19.31 | 19.55 | 18.82 | 18.97 | -1.35% | 1.83 | 8.06% |
| 2025-10-17 | 18.86 | 19.80 | 18.75 | 19.23 | +2.67% | 2.68 | 11.71% |
| 2025-10-16 | 18.46 | 19.18 | 18.20 | 18.73 | -0.43% | 3.31 | 14.99% |
| 2025-10-15 | 19.34 | 20.50 | 18.75 | 18.81 | -0.11% | 4.93 | 21.10% |
| 2025-10-14 | 19.12 | 19.80 | 18.50 | 18.83 | -2.49% | 2.41 | 10.76% |
| 2025-10-13 | 16.78 | 19.38 | 16.78 | 19.31 | +8.48% | 3.50 | 15.86% |
| 2025-10-10 | 19.10 | 19.45 | 17.23 | 17.80 | -7.34% | 3.36 | 15.54% |
| 2025-10-09 | 17.86 | 19.22 | 17.86 | 19.21 | +7.02% | 3.25 | 14.54% |
| 2025-09-30 | 17.18 | 18.75 | 17.01 | 17.95 | +4.36% | 2.49 | 11.62% |
| 2025-09-29 | 16.42 | 17.24 | 16.03 | 17.20 | +4.81% | 2.44 | 12.19% |
| 2025-09-26 | 16.10 | 16.86 | 15.00 | 16.41 | +0.98% | 2.33 | 11.95% |
| 2025-09-25 | 15.76 | 16.68 | 15.67 | 16.25 | +3.24% | 2.42 | 12.53% |
| 2025-09-24 | 14.50 | 15.89 | 14.38 | 15.74 | +7.81% | 2.09 | 11.43% |
| 2025-09-23 | 14.66 | 14.77 | 14.03 | 14.60 | -0.48% | 0.86 | 5.05% |
| 2025-09-22 | 14.88 | 14.88 | 14.46 | 14.67 | -1.34% | 0.45 | 2.59% |
| 2025-09-19 | 14.69 | 14.87 | 14.51 | 14.87 | +1.23% | 0.59 | 3.37% |
| 2025-09-18 | 15.16 | 15.18 | 14.60 | 14.69 | -2.91% | 0.95 | 5.38% |
| 2025-09-17 | 15.29 | 15.36 | 15.11 | 15.13 | -1.56% | 0.66 | 3.68% |