蓝海华腾(300484)股票行情
蓝海华腾(300484)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 | 20.90 | 20.96 | 0.00 | 0.00% | 20.81 | 21.18 | 45134 | 9458.24 | 2.71% | 0.00 |
| 2025-07-31 | 21.02 | 20.96 | -0.06 | -0.29% | 20.87 | 21.42 | 76549 | 16227.44 | 4.60% | 0.00 |
| 2025-07-30 | 21.83 | 21.02 | -1.12 | -5.06% | 20.80 | 21.90 | 149198 | 31605.55 | 8.97% | 19.00 |
| 2025-07-29 | 22.20 | 22.14 | -0.16 | -0.72% | 21.93 | 22.35 | 64807 | 14330.47 | 3.90% | 0.00 |
| 2025-07-28 | 22.00 | 22.30 | 0.32 | 1.46% | 21.96 | 22.38 | 81514 | 18124.63 | 4.90% | 0.00 |
| 2025-07-25 | 21.87 | 21.98 | 0.10 | 0.46% | 21.78 | 22.05 | 62701 | 13745.42 | 3.77% | 0.00 |
| 2025-07-24 | 21.57 | 21.88 | 0.28 | 1.30% | 21.52 | 21.96 | 61918 | 13520.73 | 3.72% | 0.00 |
| 2025-07-23 | 22.02 | 21.60 | -0.49 | -2.22% | 21.55 | 22.03 | 79284 | 17259.63 | 4.77% | 0.00 |
| 2025-07-22 | 22.46 | 22.09 | -0.37 | -1.65% | 21.96 | 22.50 | 100659 | 22330.46 | 6.05% | 0.00 |
| 2025-07-21 | 22.05 | 22.46 | 0.36 | 1.63% | 21.82 | 22.48 | 109278 | 24332.92 | 6.57% | 0.00 |
| 2025-07-18 | 22.06 | 22.10 | -0.19 | -0.85% | 22.00 | 22.36 | 91134 | 20138.79 | 5.48% | 0.00 |
| 2025-07-17 | 22.19 | 22.29 | 0.42 | 1.92% | 21.88 | 22.40 | 155068 | 34384.89 | 9.32% | 0.00 |
| 2025-07-16 | 21.77 | 21.87 | 0.55 | 2.58% | 21.60 | 22.19 | 145188 | 31727.60 | 8.73% | 0.00 |
| 2025-07-15 | 21.48 | 21.32 | -0.24 | -1.11% | 21.00 | 21.75 | 58681 | 12531.36 | 3.53% | 0.00 |
| 2025-07-14 | 21.42 | 21.56 | 0.15 | 0.70% | 21.39 | 21.80 | 48514 | 10445.19 | 2.92% | 8.00 |
| 2025-07-11 | 21.30 | 21.41 | 0.12 | 0.56% | 21.05 | 21.66 | 57959 | 12394.74 | 3.48% | 0.00 |
| 2025-07-10 | 21.40 | 21.29 | -0.15 | -0.70% | 21.05 | 21.53 | 50390 | 10709.93 | 3.03% | 0.00 |
| 2025-07-09 | 21.59 | 21.44 | -0.15 | -0.69% | 21.32 | 21.87 | 72367 | 15657.41 | 4.35% | 0.00 |
| 2025-07-08 | 21.40 | 21.59 | 0.19 | 0.89% | 21.20 | 21.65 | 54954 | 11818.69 | 3.30% | 0.00 |
| 2025-07-07 | 21.54 | 21.40 | 0.08 | 0.38% | 21.22 | 21.65 | 51527 | 11026.11 | 3.10% | 4.00 |
| 2025-07-04 | 22.17 | 21.32 | -0.93 | -4.18% | 21.20 | 22.17 | 113631 | 24389.50 | 6.83% | 0.00 |
| 2025-07-03 | 21.73 | 22.25 | 0.53 | 2.44% | 21.56 | 22.31 | 87697 | 19271.40 | 5.27% | 0.00 |
| 2025-07-02 | 22.07 | 21.72 | -0.35 | -1.59% | 21.51 | 22.07 | 61822 | 13416.99 | 3.72% | 10.00 |
| 2025-07-01 | 22.38 | 22.07 | -0.30 | -1.34% | 21.74 | 22.40 | 84353 | 18579.46 | 5.07% | 0.00 |
| 2025-06-30 | 22.12 | 22.37 | 0.28 | 1.27% | 21.97 | 22.48 | 86683 | 19293.19 | 5.21% | 0.00 |
| 2025-06-27 | 22.33 | 22.09 | -0.29 | -1.30% | 22.00 | 22.77 | 114818 | 25553.71 | 6.90% | 6.00 |
| 2025-06-26 | 22.83 | 22.38 | -0.36 | -1.58% | 22.33 | 23.16 | 187886 | 42740.10 | 11.29% | 0.00 |
| 2025-06-25 | 22.31 | 22.74 | 0.44 | 1.97% | 22.31 | 22.98 | 227392 | 51588.29 | 13.67% | 0.00 |
| 2025-06-24 | 21.40 | 22.30 | 0.89 | 4.16% | 21.26 | 22.35 | 207651 | 45696.50 | 12.48% | 3002.00 |
| 2025-06-23 | 20.30 | 21.41 | 0.21 | 0.99% | 20.03 | 21.42 | 131239 | 27577.01 | 7.89% | 0.00 |
| 2025-06-20 | 20.68 | 21.20 | 0.40 | 1.92% | 20.68 | 21.68 | 122028 | 26011.53 | 7.34% | 0.00 |
| 2025-06-19 | 21.13 | 20.80 | -0.52 | -2.44% | 20.70 | 21.69 | 80073 | 16986.02 | 4.81% | 0.00 |
| 2025-06-18 | 21.03 | 21.32 | 0.13 | 0.61% | 20.70 | 21.39 | 68013 | 14346.12 | 4.09% | 0.00 |
| 2025-06-17 | 20.91 | 21.19 | 0.21 | 1.00% | 20.86 | 21.44 | 63266 | 13390.51 | 3.80% | 0.00 |
| 2025-06-16 | 20.61 | 20.98 | 0.13 | 0.62% | 20.60 | 21.10 | 52832 | 11061.81 | 3.18% | 0.00 |
| 2025-06-13 | 21.32 | 20.85 | -0.69 | -3.20% | 20.78 | 21.47 | 76644 | 16149.97 | 4.61% | 0.00 |
| 2025-06-12 | 21.21 | 21.70 | 0.01 | 0.05% | 21.06 | 21.90 | 120002 | 25746.88 | 7.21% | 0.00 |
| 2025-06-11 | 21.72 | 21.69 | 0.37 | 1.74% | 21.41 | 22.50 | 157673 | 34395.51 | 9.48% | 10.00 |
| 2025-06-10 | 21.04 | 21.32 | 0.23 | 1.09% | 21.00 | 22.05 | 178880 | 38652.30 | 10.75% | 10.00 |
| 2025-06-09 | 20.39 | 21.09 | 0.69 | 3.38% | 20.26 | 21.25 | 93298 | 19436.51 | 5.61% | 0.00 |
| 2025-06-06 | 20.28 | 20.40 | 0.12 | 0.59% | 20.20 | 20.77 | 68798 | 14071.68 | 4.14% | 0.00 |
| 2025-06-05 | 20.17 | 20.28 | 0.04 | 0.20% | 20.00 | 20.50 | 58918 | 11905.87 | 3.54% | 0.00 |
| 2025-06-04 | 19.80 | 20.24 | 0.43 | 2.17% | 19.80 | 20.72 | 72098 | 14630.03 | 4.33% | 0.00 |
| 2025-06-03 | 19.77 | 19.81 | -0.14 | -0.70% | 19.60 | 19.99 | 38345 | 7613.50 | 2.31% | 0.00 |
| 2025-05-30 | 20.20 | 19.95 | -0.31 | -1.53% | 19.81 | 20.28 | 60436 | 12061.31 | 3.63% | 0.00 |
| 2025-05-29 | 19.90 | 20.26 | 0.36 | 1.81% | 19.76 | 20.50 | 91343 | 18494.99 | 5.49% | 0.00 |
| 2025-05-28 | 20.56 | 19.90 | -1.09 | -5.19% | 19.76 | 20.90 | 126907 | 25524.01 | 7.63% | 0.00 |
| 2025-05-27 | 20.66 | 20.99 | 0.31 | 1.50% | 20.35 | 21.73 | 111120 | 23300.36 | 6.68% | 0.00 |
| 2025-05-26 | 20.26 | 20.68 | 0.24 | 1.17% | 20.10 | 20.77 | 87097 | 17879.13 | 5.24% | 13.00 |
| 2025-05-23 | 21.38 | 20.44 | -1.13 | -5.24% | 20.22 | 21.64 | 148480 | 31058.91 | 8.93% | 0.00 |
| 2025-05-22 | 21.90 | 21.57 | -0.82 | -3.66% | 21.31 | 21.92 | 155895 | 33613.94 | 9.37% | 0.00 |
| 2025-05-21 | 20.95 | 22.39 | 1.31 | 6.21% | 20.82 | 22.70 | 261374 | 57207.85 | 15.71% | 0.00 |
| 2025-05-20 | 20.78 | 21.08 | 0.30 | 1.44% | 20.56 | 21.20 | 61113 | 12810.87 | 3.67% | 0.00 |
| 2025-05-19 | 20.85 | 20.78 | -0.02 | -0.10% | 20.40 | 21.15 | 49822 | 10321.29 | 2.99% | 0.00 |
| 2025-05-16 | 20.76 | 20.80 | 0.04 | 0.19% | 20.68 | 21.23 | 58557 | 12297.71 | 3.52% | 11.00 |
| 2025-05-15 | 21.19 | 20.76 | -0.53 | -2.49% | 20.73 | 21.19 | 67732 | 14143.33 | 4.07% | 5.00 |
| 2025-05-14 | 21.00 | 21.29 | 0.17 | 0.80% | 20.90 | 21.34 | 78866 | 16661.15 | 4.74% | 0.00 |
| 2025-05-13 | 21.71 | 21.12 | -0.36 | -1.68% | 21.10 | 21.75 | 96066 | 20444.02 | 5.77% | 19.00 |
| 2025-05-12 | 21.07 | 21.48 | 0.59 | 2.82% | 21.00 | 21.67 | 128078 | 27395.04 | 7.70% | 0.00 |
| 2025-05-09 | 21.00 | 20.89 | -0.26 | -1.23% | 20.60 | 21.11 | 85506 | 17808.64 | 5.14% | 0.00 |
| 2025-05-08 | 20.88 | 21.15 | -0.02 | -0.09% | 20.71 | 21.27 | 105062 | 22132.38 | 6.32% | 12.00 |
| 2025-05-07 | 20.81 | 21.17 | 0.40 | 1.93% | 20.41 | 21.30 | 151592 | 31688.55 | 9.11% | 0.00 |
| 2025-05-06 | 20.42 | 20.77 | 0.50 | 2.47% | 20.08 | 20.83 | 134699 | 27599.09 | 8.10% | 0.00 |
| 2025-04-30 | 19.75 | 20.27 | 0.45 | 2.27% | 19.66 | 20.47 | 137348 | 27608.57 | 8.26% | 17.00 |
| 2025-04-29 | 19.74 | 19.82 | 0.02 | 0.10% | 19.31 | 19.98 | 146852 | 28871.47 | 8.83% | 2.00 |
| 2025-04-28 | 19.26 | 19.80 | 1.97 | 11.05% | 19.18 | 20.50 | 217101 | 42944.91 | 13.05% | 0.00 |
| 2025-04-25 | 18.00 | 17.83 | -0.17 | -0.94% | 17.76 | 18.12 | 39903 | 7143.43 | 2.40% | 0.00 |
| 2025-04-24 | 18.32 | 18.00 | -0.42 | -2.28% | 17.86 | 18.60 | 51300 | 9309.60 | 3.08% | 0.00 |
| 2025-04-23 | 17.89 | 18.42 | 0.56 | 3.14% | 17.89 | 18.48 | 69409 | 12698.88 | 4.17% | 0.00 |
| 2025-04-22 | 18.02 | 17.86 | -0.34 | -1.87% | 17.82 | 18.17 | 35649 | 6399.49 | 2.14% | 0.00 |
| 2025-04-21 | 17.66 | 18.20 | 0.46 | 2.59% | 17.58 | 18.20 | 44328 | 7969.87 | 2.66% | 0.00 |
| 2025-04-18 | 17.67 | 17.74 | 0.05 | 0.28% | 17.50 | 17.96 | 37465 | 6645.64 | 2.25% | 0.00 |
| 2025-04-17 | 17.65 | 17.69 | -0.15 | -0.84% | 17.64 | 18.08 | 39533 | 7077.52 | 2.38% | 0.00 |
| 2025-04-16 | 17.99 | 17.84 | -0.39 | -2.14% | 17.51 | 18.35 | 55534 | 9953.88 | 3.34% | 0.00 |
| 2025-04-15 | 18.43 | 18.23 | 0.11 | 0.61% | 18.02 | 18.59 | 68546 | 12544.34 | 4.12% | 0.00 |
| 2025-04-14 | 18.11 | 18.12 | 0.34 | 1.91% | 18.03 | 18.45 | 51326 | 9338.85 | 3.09% | 0.00 |
| 2025-04-11 | 17.55 | 17.78 | 0.22 | 1.25% | 17.21 | 18.15 | 63533 | 11314.83 | 3.82% | 0.00 |
| 2025-04-10 | 17.46 | 17.56 | 0.44 | 2.57% | 17.46 | 18.10 | 77128 | 13684.31 | 4.64% | 0.00 |
| 2025-04-09 | 16.00 | 17.12 | 0.75 | 4.58% | 14.60 | 17.25 | 113715 | 18338.50 | 6.84% | 0.00 |
| 2025-04-08 | 16.10 | 16.37 | 0.20 | 1.24% | 15.65 | 16.99 | 98558 | 16061.83 | 5.92% | 0.00 |
深证大盘股票行情在线 K线走势图
