蓝焰控股(000968)股票行情
蓝焰控股(000968)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 7.02 | 7.04 | 0.02 | 0.28% | 7.01 | 7.07 | 103867 | 7309.05 | 1.07% |
| 2025-07-31 | 7.20 | 7.02 | -0.20 | -2.77% | 7.00 | 7.20 | 224412 | 15837.58 | 2.32% |
| 2025-07-30 | 7.16 | 7.22 | 0.07 | 0.98% | 7.16 | 7.25 | 192608 | 13890.30 | 1.99% |
| 2025-07-29 | 7.13 | 7.15 | 0.02 | 0.28% | 7.06 | 7.17 | 130744 | 9295.29 | 1.35% |
| 2025-07-28 | 7.21 | 7.13 | -0.10 | -1.38% | 7.11 | 7.22 | 155039 | 11070.15 | 1.60% |
| 2025-07-25 | 7.31 | 7.23 | -0.07 | -0.96% | 7.22 | 7.34 | 151948 | 11039.20 | 1.57% |
| 2025-07-24 | 7.23 | 7.30 | 0.08 | 1.11% | 7.18 | 7.30 | 181595 | 13155.60 | 1.88% |
| 2025-07-23 | 7.30 | 7.22 | -0.08 | -1.10% | 7.21 | 7.33 | 195464 | 14189.38 | 2.02% |
| 2025-07-22 | 7.18 | 7.30 | 0.13 | 1.81% | 7.11 | 7.31 | 251776 | 18185.44 | 2.60% |
| 2025-07-21 | 7.06 | 7.17 | 0.10 | 1.41% | 7.05 | 7.18 | 171084 | 12213.47 | 1.77% |
| 2025-07-18 | 7.03 | 7.07 | 0.05 | 0.71% | 7.02 | 7.08 | 124691 | 8801.94 | 1.29% |
| 2025-07-17 | 7.02 | 7.02 | -0.01 | -0.14% | 7.00 | 7.05 | 106227 | 7458.51 | 1.10% |
| 2025-07-16 | 7.01 | 7.03 | 0.01 | 0.14% | 7.01 | 7.06 | 107199 | 7540.42 | 1.11% |
| 2025-07-15 | 7.17 | 7.02 | -0.17 | -2.36% | 7.00 | 7.18 | 241203 | 17068.10 | 2.49% |
| 2025-07-14 | 7.18 | 7.19 | 0.02 | 0.28% | 7.16 | 7.26 | 224375 | 16155.46 | 2.32% |
| 2025-07-11 | 7.20 | 7.17 | -0.01 | -0.14% | 7.15 | 7.23 | 229490 | 16461.39 | 2.37% |
| 2025-07-10 | 7.16 | 7.21 | 0.04 | 0.56% | 7.16 | 7.23 | 148860 | 10718.36 | 1.54% |
| 2025-07-09 | 7.18 | 7.17 | -0.01 | -0.14% | 7.16 | 7.25 | 186845 | 13461.41 | 1.93% |
| 2025-07-08 | 7.20 | 7.18 | 0.01 | 0.14% | 7.14 | 7.24 | 158242 | 11366.09 | 1.64% |
| 2025-07-07 | 7.17 | 7.17 | -0.02 | -0.28% | 7.12 | 7.21 | 169708 | 12166.09 | 1.75% |
| 2025-07-04 | 7.23 | 7.19 | -0.06 | -0.83% | 7.17 | 7.29 | 253370 | 18313.62 | 2.62% |
| 2025-07-03 | 7.30 | 7.25 | -0.01 | -0.14% | 7.17 | 7.34 | 207942 | 15068.91 | 2.15% |
| 2025-07-02 | 7.23 | 7.26 | 0.03 | 0.41% | 7.21 | 7.28 | 209879 | 15215.03 | 2.17% |
| 2025-07-01 | 7.23 | 7.23 | -0.02 | -0.28% | 7.20 | 7.30 | 235174 | 17006.59 | 2.43% |
| 2025-06-30 | 7.18 | 7.25 | 0.08 | 1.12% | 7.16 | 7.27 | 258736 | 18693.22 | 2.67% |
| 2025-06-27 | 7.17 | 7.17 | -0.15 | -2.05% | 7.11 | 7.28 | 302122 | 21684.42 | 3.12% |
| 2025-06-26 | 7.15 | 7.32 | 0.08 | 1.10% | 7.06 | 7.45 | 519060 | 37411.84 | 5.36% |
| 2025-06-25 | 7.16 | 7.24 | -0.18 | -2.43% | 7.01 | 7.24 | 564070 | 39960.32 | 5.83% |
| 2025-06-24 | 7.42 | 7.42 | -0.82 | -9.95% | 7.42 | 7.55 | 501558 | 37257.48 | 5.18% |
| 2025-06-23 | 8.56 | 8.24 | 0.14 | 1.73% | 8.16 | 8.90 | 821736 | 68953.66 | 8.49% |
| 2025-06-20 | 8.00 | 8.10 | 0.15 | 1.89% | 7.71 | 8.56 | 979653 | 79919.02 | 10.13% |
| 2025-06-19 | 7.19 | 7.95 | 0.72 | 9.96% | 7.04 | 7.95 | 575229 | 43328.48 | 5.95% |
| 2025-06-18 | 7.49 | 7.23 | -0.13 | -1.77% | 7.18 | 7.53 | 414273 | 30289.23 | 4.28% |
| 2025-06-17 | 7.05 | 7.36 | 0.26 | 3.66% | 6.96 | 7.36 | 497178 | 35694.33 | 5.14% |
| 2025-06-16 | 7.29 | 7.10 | 0.00 | 0.00% | 6.98 | 7.52 | 580178 | 41954.18 | 6.00% |
| 2025-06-13 | 6.85 | 7.10 | 0.40 | 5.97% | 6.81 | 7.27 | 487736 | 34366.72 | 5.04% |
| 2025-06-12 | 6.73 | 6.70 | 0.05 | 0.75% | 6.68 | 6.79 | 91011 | 6130.70 | 0.94% |
| 2025-06-11 | 6.61 | 6.65 | 0.04 | 0.61% | 6.59 | 6.68 | 50495 | 3353.21 | 0.52% |
| 2025-06-10 | 6.68 | 6.61 | -0.07 | -1.05% | 6.57 | 6.70 | 69468 | 4610.08 | 0.72% |
| 2025-06-09 | 6.74 | 6.68 | -0.05 | -0.74% | 6.65 | 6.81 | 84692 | 5682.28 | 0.88% |
| 2025-06-06 | 6.65 | 6.73 | 0.11 | 1.66% | 6.61 | 6.73 | 82530 | 5520.07 | 0.85% |
| 2025-06-05 | 6.64 | 6.62 | -0.01 | -0.15% | 6.57 | 6.65 | 73098 | 4831.06 | 0.76% |
| 2025-06-04 | 6.46 | 6.63 | 0.18 | 2.79% | 6.45 | 6.64 | 90805 | 5967.38 | 0.94% |
| 2025-06-03 | 6.43 | 6.45 | 0.01 | 0.16% | 6.41 | 6.49 | 56040 | 3616.19 | 0.58% |
| 2025-05-30 | 6.43 | 6.44 | -0.02 | -0.31% | 6.42 | 6.49 | 53558 | 3457.59 | 0.55% |
| 2025-05-29 | 6.46 | 6.46 | 0.00 | 0.00% | 6.42 | 6.49 | 73161 | 4731.55 | 0.76% |
| 2025-05-28 | 6.45 | 6.46 | 0.01 | 0.16% | 6.44 | 6.53 | 45193 | 2924.94 | 0.47% |
| 2025-05-27 | 6.40 | 6.45 | 0.04 | 0.62% | 6.38 | 6.46 | 47782 | 3068.82 | 0.49% |
| 2025-05-26 | 6.44 | 6.41 | -0.01 | -0.16% | 6.39 | 6.48 | 46648 | 2998.31 | 0.48% |
| 2025-05-23 | 6.50 | 6.42 | -0.08 | -1.23% | 6.41 | 6.55 | 58901 | 3817.75 | 0.61% |
| 2025-05-22 | 6.58 | 6.50 | -0.07 | -1.07% | 6.46 | 6.60 | 49381 | 3214.57 | 0.51% |
| 2025-05-21 | 6.59 | 6.57 | 0.01 | 0.15% | 6.55 | 6.62 | 49443 | 3255.69 | 0.51% |
| 2025-05-20 | 6.60 | 6.56 | -0.04 | -0.61% | 6.54 | 6.65 | 45259 | 2973.61 | 0.47% |
| 2025-05-19 | 6.59 | 6.60 | 0.01 | 0.15% | 6.53 | 6.65 | 41367 | 2725.55 | 0.43% |
| 2025-05-16 | 6.62 | 6.59 | -0.03 | -0.45% | 6.54 | 6.67 | 51986 | 3424.70 | 0.54% |
| 2025-05-15 | 6.67 | 6.62 | -0.07 | -1.05% | 6.61 | 6.70 | 56119 | 3733.48 | 0.58% |
| 2025-05-14 | 6.63 | 6.69 | 0.07 | 1.06% | 6.52 | 6.71 | 107493 | 7100.02 | 1.11% |
| 2025-05-13 | 6.60 | 6.62 | 0.05 | 0.76% | 6.55 | 6.70 | 83900 | 5569.89 | 0.87% |
| 2025-05-12 | 6.59 | 6.57 | 0.01 | 0.15% | 6.51 | 6.70 | 131525 | 8661.73 | 1.36% |
| 2025-05-09 | 6.43 | 6.56 | 0.15 | 2.34% | 6.43 | 6.57 | 130191 | 8473.79 | 1.35% |
| 2025-05-08 | 6.36 | 6.41 | 0.02 | 0.31% | 6.34 | 6.45 | 72288 | 4624.56 | 0.75% |
| 2025-05-07 | 6.40 | 6.39 | 0.04 | 0.63% | 6.36 | 6.44 | 73181 | 4678.92 | 0.76% |
| 2025-05-06 | 6.43 | 6.35 | -0.05 | -0.78% | 6.33 | 6.44 | 104132 | 6623.26 | 1.08% |
| 2025-04-30 | 6.37 | 6.40 | 0.04 | 0.63% | 6.33 | 6.46 | 72055 | 4609.48 | 0.74% |
| 2025-04-29 | 6.39 | 6.36 | -0.02 | -0.31% | 6.33 | 6.45 | 55065 | 3513.21 | 0.57% |
| 2025-04-28 | 6.42 | 6.38 | -0.01 | -0.16% | 6.29 | 6.45 | 62578 | 3979.25 | 0.65% |
| 2025-04-25 | 6.30 | 6.39 | 0.11 | 1.75% | 6.28 | 6.47 | 132527 | 8468.68 | 1.37% |
| 2025-04-24 | 6.19 | 6.28 | 0.07 | 1.13% | 6.17 | 6.30 | 74852 | 4676.40 | 0.77% |
| 2025-04-23 | 6.22 | 6.21 | 0.02 | 0.32% | 6.19 | 6.24 | 46064 | 2863.57 | 0.48% |
| 2025-04-22 | 6.14 | 6.19 | 0.04 | 0.65% | 6.11 | 6.21 | 54081 | 3337.07 | 0.56% |
| 2025-04-21 | 6.17 | 6.15 | -0.02 | -0.32% | 6.11 | 6.20 | 59747 | 3675.85 | 0.62% |
| 2025-04-18 | 6.14 | 6.17 | 0.01 | 0.16% | 6.11 | 6.20 | 44631 | 2745.25 | 0.46% |
| 2025-04-17 | 6.10 | 6.16 | 0.05 | 0.82% | 6.08 | 6.22 | 58326 | 3597.54 | 0.60% |
| 2025-04-16 | 6.09 | 6.11 | -0.01 | -0.16% | 6.01 | 6.17 | 59762 | 3635.98 | 0.62% |
| 2025-04-15 | 6.09 | 6.12 | 0.01 | 0.16% | 6.03 | 6.14 | 57111 | 3474.92 | 0.59% |
| 2025-04-14 | 6.04 | 6.11 | 0.11 | 1.83% | 6.01 | 6.12 | 73396 | 4459.18 | 0.76% |
| 2025-04-11 | 5.97 | 6.00 | -0.04 | -0.66% | 5.96 | 6.06 | 72794 | 4373.62 | 0.75% |
| 2025-04-10 | 6.01 | 6.04 | 0.11 | 1.85% | 5.95 | 6.09 | 113750 | 6871.32 | 1.18% |
| 2025-04-09 | 5.79 | 5.93 | 0.01 | 0.17% | 5.62 | 5.97 | 130988 | 7602.04 | 1.35% |
| 2025-04-08 | 5.98 | 5.92 | 0.00 | 0.00% | 5.84 | 6.05 | 162818 | 9630.89 | 1.68% |
深证大盘股票行情在线 K线走势图
