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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 6.25 | 5.92 | -0.66 | -10.03% | 5.92 | 6.35 | 161289 | 9782.46 | 1.67% |
| 2025-04-03 | 6.51 | 6.58 | 0.05 | 0.77% | 6.48 | 6.59 | 55332 | 3622.51 | 0.57% |
| 2025-04-02 | 6.61 | 6.53 | -0.10 | -1.51% | 6.51 | 6.62 | 53108 | 3483.19 | 0.55% |
| 2025-04-01 | 6.46 | 6.63 | 0.19 | 2.95% | 6.46 | 6.66 | 88721 | 5857.99 | 0.92% |
| 2025-03-31 | 6.45 | 6.44 | -0.04 | -0.62% | 6.41 | 6.51 | 78556 | 5067.75 | 0.81% |
| 2025-03-28 | 6.57 | 6.48 | -0.09 | -1.37% | 6.44 | 6.59 | 86260 | 5605.11 | 0.89% |
| 2025-03-27 | 6.69 | 6.57 | -0.12 | -1.79% | 6.53 | 6.73 | 102156 | 6744.73 | 1.06% |
| 2025-03-26 | 6.67 | 6.69 | -0.01 | -0.15% | 6.64 | 6.73 | 83037 | 5550.28 | 0.86% |
| 2025-03-25 | 6.59 | 6.70 | 0.11 | 1.67% | 6.58 | 6.74 | 116176 | 7736.99 | 1.20% |
| 2025-03-24 | 6.60 | 6.59 | -0.02 | -0.30% | 6.51 | 6.66 | 100745 | 6630.99 | 1.04% |
| 2025-03-21 | 6.51 | 6.61 | 0.06 | 0.92% | 6.51 | 6.66 | 112756 | 7440.36 | 1.17% |
| 2025-03-20 | 6.49 | 6.55 | 0.05 | 0.77% | 6.48 | 6.58 | 84031 | 5502.29 | 0.87% |
| 2025-03-19 | 6.46 | 6.50 | 0.03 | 0.46% | 6.40 | 6.50 | 65876 | 4250.79 | 0.68% |
| 2025-03-18 | 6.49 | 6.47 | -0.02 | -0.31% | 6.42 | 6.52 | 68104 | 4395.30 | 0.70% |
| 2025-03-17 | 6.40 | 6.49 | 0.11 | 1.72% | 6.40 | 6.53 | 93714 | 6061.63 | 0.97% |
| 2025-03-14 | 6.38 | 6.38 | 0.00 | 0.00% | 6.33 | 6.41 | 71602 | 4562.58 | 0.74% |
| 2025-03-13 | 6.35 | 6.38 | 0.05 | 0.79% | 6.30 | 6.38 | 79568 | 5047.05 | 0.82% |
| 2025-03-12 | 6.38 | 6.33 | -0.04 | -0.63% | 6.31 | 6.39 | 67067 | 4243.58 | 0.69% |
| 2025-03-11 | 6.30 | 6.37 | 0.03 | 0.47% | 6.24 | 6.40 | 93862 | 5925.16 | 0.97% |
| 2025-03-10 | 6.17 | 6.34 | 0.21 | 3.43% | 6.15 | 6.36 | 184338 | 11551.99 | 1.91% |
| 2025-03-07 | 6.10 | 6.13 | 0.01 | 0.16% | 6.08 | 6.19 | 91434 | 5627.76 | 0.95% |
| 2025-03-06 | 6.10 | 6.12 | 0.03 | 0.49% | 6.07 | 6.13 | 66902 | 4080.09 | 0.69% |
| 2025-03-05 | 6.13 | 6.09 | -0.03 | -0.49% | 6.06 | 6.14 | 52894 | 3219.70 | 0.55% |
| 2025-03-04 | 6.12 | 6.12 | 0.00 | 0.00% | 6.07 | 6.13 | 59069 | 3606.60 | 0.61% |
| 2025-03-03 | 6.12 | 6.12 | 0.00 | 0.00% | 6.09 | 6.21 | 72048 | 4432.20 | 0.74% |
| 2025-02-28 | 6.14 | 6.12 | -0.03 | -0.49% | 6.10 | 6.22 | 100322 | 6183.15 | 1.04% |
| 2025-02-27 | 6.15 | 6.15 | 0.02 | 0.33% | 6.09 | 6.16 | 65815 | 4028.45 | 0.68% |
| 2025-02-26 | 6.08 | 6.13 | 0.05 | 0.82% | 6.08 | 6.16 | 69947 | 4283.56 | 0.72% |
| 2025-02-25 | 6.13 | 6.08 | -0.07 | -1.14% | 6.06 | 6.13 | 65222 | 3976.58 | 0.67% |
| 2025-02-24 | 6.13 | 6.15 | 0.05 | 0.82% | 6.10 | 6.18 | 57988 | 3560.85 | 0.60% |
| 2025-02-21 | 6.16 | 6.10 | -0.06 | -0.97% | 6.08 | 6.17 | 86865 | 5306.98 | 0.90% |
| 2025-02-20 | 6.13 | 6.16 | 0.03 | 0.49% | 6.08 | 6.17 | 68426 | 4199.65 | 0.71% |
| 2025-02-19 | 6.13 | 6.13 | 0.02 | 0.33% | 6.09 | 6.14 | 64335 | 3932.19 | 0.66% |
深证大盘股票行情在线 K线走势图
