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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.22 | 15.46 | 15.08 | 15.37 | +0.99% | 0.77 | 4.27% |
| 2025-09-15 | 15.19 | 15.26 | 14.91 | 15.22 | +0.26% | 0.74 | 4.16% |
| 2025-09-12 | 15.68 | 15.68 | 15.17 | 15.18 | -3.19% | 1.02 | 5.58% |
| 2025-09-11 | 15.74 | 15.76 | 15.36 | 15.68 | +0.13% | 1.20 | 6.49% |
| 2025-09-10 | 15.20 | 15.78 | 15.09 | 15.66 | +3.03% | 1.61 | 8.73% |
| 2025-09-09 | 15.61 | 15.65 | 15.02 | 15.20 | -1.23% | 1.47 | 8.08% |
| 2025-09-08 | 14.26 | 15.49 | 14.16 | 15.39 | +8.00% | 2.04 | 11.60% |
| 2025-09-05 | 14.14 | 14.25 | 13.96 | 14.25 | +0.85% | 0.58 | 3.48% |
| 2025-09-04 | 13.96 | 14.32 | 13.92 | 14.13 | +1.29% | 0.81 | 4.83% |
| 2025-09-03 | 14.30 | 14.36 | 13.85 | 13.95 | -2.45% | 0.76 | 4.55% |
| 2025-09-02 | 14.56 | 14.62 | 14.07 | 14.30 | -1.79% | 0.88 | 5.21% |
| 2025-09-01 | 14.72 | 14.81 | 14.44 | 14.56 | -0.27% | 0.85 | 4.90% |
| 2025-08-29 | 14.89 | 15.05 | 14.58 | 14.60 | -0.88% | 0.68 | 3.92% |
| 2025-08-28 | 14.85 | 14.97 | 14.14 | 14.73 | -0.54% | 1.39 | 8.05% |
| 2025-08-27 | 15.36 | 15.38 | 14.80 | 14.81 | -3.64% | 1.28 | 7.18% |
| 2025-08-26 | 15.41 | 15.46 | 15.30 | 15.37 | -0.19% | 1.14 | 6.26% |
| 2025-08-25 | 15.48 | 15.60 | 15.31 | 15.40 | -0.52% | 1.22 | 6.70% |
| 2025-08-22 | 15.59 | 15.62 | 15.27 | 15.48 | -0.51% | 1.19 | 6.54% |
| 2025-08-21 | 15.48 | 15.90 | 15.47 | 15.56 | +0.58% | 1.49 | 8.06% |
| 2025-08-20 | 15.48 | 15.59 | 15.29 | 15.47 | -0.51% | 1.06 | 5.80% |