当前位置: 爱股网 > 股票行情 > 蓝海华腾(300484)股票行情

蓝海华腾(300484)股票行情

蓝海华腾(300484)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	16.69	16.55	-0.21	-1.25%	16.43	16.97	27466	4572.43	1.65%	0.00
2026-03-25	16.77	16.76	0.12	0.72%	16.68	16.91	28701	4819.98	1.73%	0.00
2026-03-24	16.39	16.64	0.68	4.26%	15.97	16.67	40240	6574.88	2.42%	0.00
2026-03-23	16.38	15.96	-0.91	-5.39%	15.78	16.81	57581	9381.21	3.46%	0.00
2026-03-20	17.64	16.87	-0.60	-3.43%	16.87	17.77	47668	8219.09	2.87%	0.00
2026-03-19	17.90	17.47	-0.54	-3.00%	17.40	18.01	34468	6084.95	2.07%	0.00
2026-03-18	18.07	18.01	0.10	0.56%	17.72	18.15	28816	5156.54	1.73%	0.00
2026-03-17	18.39	17.91	-0.41	-2.24%	17.91	18.43	23887	4330.28	1.44%	0.00
2026-03-16	18.20	18.32	0.19	1.05%	18.11	18.35	20161	3671.35	1.21%	0.00
2026-03-13	18.29	18.13	-0.17	-0.93%	18.09	18.53	25045	4591.36	1.51%	0.00
2026-03-12	18.62	18.30	-0.38	-2.03%	18.29	18.71	27836	5137.01	1.67%	0.00
2026-03-11	18.70	18.68	-0.07	-0.37%	18.63	18.95	27597	5193.66	1.66%	0.00
2026-03-10	18.59	18.75	0.33	1.79%	18.56	18.79	26573	4972.35	1.60%	0.00
2026-03-09	18.28	18.42	-0.13	-0.70%	18.03	18.52	34505	6289.82	2.07%	0.00
2026-03-06	18.25	18.55	0.23	1.26%	18.16	18.63	26510	4904.20	1.59%	0.00
2026-03-05	18.40	18.32	0.32	1.78%	18.24	18.55	33016	6065.87	1.98%	0.00
2026-03-04	18.00	18.00	0.00	0.00%	17.75	18.14	37638	6764.44	2.26%	0.00
2026-03-03	18.79	18.00	-0.78	-4.15%	17.99	19.00	54667	10054.99	3.29%	0.00
2026-03-02	19.41	18.78	-0.87	-4.43%	18.72	19.55	61619	11696.44	3.70%	0.00
2026-02-27	19.82	19.65	-0.24	-1.21%	19.58	19.89	38922	7652.48	2.34%	0.00
2026-02-26	20.10	19.89	-0.11	-0.55%	19.83	20.10	37606	7483.31	2.26%	0.00
2026-02-25	20.00	20.00	0.07	0.35%	19.90	20.08	35911	7182.31	2.16%	0.00
2026-02-24	20.18	19.93	0.05	0.25%	19.85	20.18	36997	7392.31	2.22%	0.00
2026-02-13	19.70	19.88	0.11	0.56%	19.65	20.08	38316	7646.76	2.30%	1.00
2026-02-12	19.90	19.77	-0.18	-0.90%	19.59	19.99	50353	9959.73	3.03%	0.00
2026-02-11	19.75	19.95	0.18	0.91%	19.64	20.29	71333	14255.43	4.29%	0.00
2026-02-10	19.44	19.77	0.21	1.07%	19.44	19.95	58587	11550.25	3.52%	0.00
2026-02-09	19.40	19.56	0.37	1.93%	19.28	19.65	30133	5874.09	1.81%	0.00
2026-02-06	18.96	19.19	0.09	0.47%	18.93	19.45	27399	5272.55	1.65%	0.00
2026-02-05	19.20	19.10	-0.22	-1.14%	19.10	19.40	27539	5288.26	1.66%	3.00
2026-02-04	19.38	19.32	-0.08	-0.41%	19.10	19.65	33269	6435.23	2.00%	0.00
2026-02-03	19.28	19.40	0.29	1.52%	19.18	19.47	33771	6530.87	2.03%	0.00
2026-02-02	19.43	19.11	-0.33	-1.70%	19.08	19.63	30259	5862.57	1.82%	0.00
2026-01-30	19.46	19.44	0.06	0.31%	18.93	19.56	44901	8660.61	2.70%	0.00
2026-01-29	19.99	19.38	-0.42	-2.12%	19.33	20.19	68006	13418.75	4.09%	0.00
2026-01-28	20.20	19.80	-0.41	-2.03%	19.70	20.33	43759	8711.26	2.63%	10.00
2026-01-27	20.18	20.21	-0.06	-0.30%	19.48	20.31	57712	11487.41	3.47%	0.00
2026-01-26	20.86	20.27	-0.60	-2.87%	20.06	20.86	72894	14848.06	4.38%	2.00
2026-01-23	20.57	20.87	0.36	1.76%	20.46	20.88	65936	13645.45	3.96%	19.00
2026-01-22	20.35	20.51	0.16	0.79%	20.30	20.69	51282	10515.65	3.08%	0.00
2026-01-21	20.00	20.35	0.23	1.14%	19.94	20.44	45748	9280.89	2.75%	0.00
2026-01-20	20.31	20.12	-0.19	-0.94%	19.96	20.42	44778	9037.49	2.69%	0.00
2026-01-19	20.30	20.31	-0.12	-0.59%	20.25	20.43	44709	9090.03	2.69%	0.00
2026-01-16	20.16	20.43	0.29	1.44%	20.01	20.59	81156	16487.29	4.88%	0.00
2026-01-15	20.00	20.14	0.16	0.80%	19.84	20.24	52539	10531.65	3.16%	0.00
2026-01-14	19.95	19.98	0.08	0.40%	19.68	20.37	76784	15420.17	4.62%	0.00
2026-01-13	20.39	19.90	-0.50	-2.45%	19.83	20.39	63447	12744.74	3.81%	0.00
2026-01-12	20.32	20.40	0.18	0.89%	20.12	20.40	84218	17073.42	5.06%	0.00
2026-01-09	19.87	20.22	0.32	1.61%	19.77	20.30	67148	13519.49	4.04%	0.00
2026-01-08	19.50	19.90	0.34	1.74%	19.50	20.08	57821	11481.17	3.48%	0.00
2026-01-07	19.75	19.56	-0.22	-1.11%	19.53	19.81	48405	9513.12	2.91%	0.00
2026-01-06	19.47	19.78	0.31	1.59%	19.41	19.85	61202	12059.28	3.68%	0.00
2026-01-05	19.10	19.47	0.42	2.20%	18.97	19.51	47406	9158.53	2.85%	3.00
2025-12-31	19.10	19.05	-0.05	-0.26%	18.83	19.18	28839	5488.30	1.73%	0.00
2025-12-30	18.90	19.10	0.18	0.95%	18.83	19.26	33948	6475.63	2.04%	0.00
2025-12-29	18.95	18.92	-0.03	-0.16%	18.80	19.04	27811	5260.51	1.67%	0.00
2025-12-26	19.20	18.95	-0.22	-1.15%	18.91	19.21	37170	7085.22	2.23%	0.00
2025-12-25	18.80	19.17	0.38	2.02%	18.70	19.26	44381	8470.71	2.67%	0.00
2025-12-24	18.48	18.79	0.29	1.57%	18.48	18.83	28260	5301.08	1.70%	0.00
2025-12-23	18.77	18.50	-0.24	-1.28%	18.49	18.77	23419	4352.84	1.41%	0.00
2025-12-22	18.49	18.74	0.24	1.30%	18.43	18.82	26881	5035.33	1.62%	2.00
2025-12-19	18.40	18.50	0.26	1.43%	18.40	18.60	25942	4800.34	1.56%	0.00
2025-12-18	18.10	18.24	-0.04	-0.22%	18.00	18.55	22612	4159.93	1.36%	0.00
2025-12-17	18.14	18.28	0.17	0.94%	17.85	18.29	30421	5494.47	1.83%	0.00
2025-12-16	18.45	18.11	-0.36	-1.95%	18.05	18.55	36017	6551.41	2.17%	0.00
2025-12-15	18.83	18.47	-0.38	-2.02%	18.46	18.83	27929	5195.04	1.68%	0.00
2025-12-12	18.88	18.85	0.16	0.86%	18.70	19.00	21400	4040.61	1.29%	0.00
2025-12-11	19.10	18.69	-0.30	-1.58%	18.68	19.10	23347	4406.06	1.40%	0.00
2025-12-10	19.15	18.99	-0.15	-0.78%	18.81	19.19	31335	5942.83	1.88%	0.00
2025-12-09	19.26	19.14	-0.14	-0.73%	19.05	19.36	24866	4771.72	1.49%	0.00
2025-12-08	19.10	19.28	0.28	1.47%	19.05	19.33	32070	6169.60	1.93%	0.00
2025-12-05	18.64	19.00	0.37	1.99%	18.45	19.03	29683	5587.47	1.78%	0.00
2025-12-04	18.86	18.63	-0.20	-1.06%	18.50	18.98	24231	4523.17	1.46%	0.00
2025-12-03	19.30	18.83	-0.36	-1.88%	18.78	19.30	27488	5201.96	1.65%	0.00
2025-12-02	19.50	19.19	-0.33	-1.69%	19.18	19.50	29496	5679.69	1.77%	0.00
2025-12-01	19.41	19.52	0.22	1.14%	19.35	19.57	30432	5924.13	1.83%	0.00
2025-11-28	19.25	19.30	0.10	0.52%	19.10	19.34	24609	4731.31	1.48%	0.00
2025-11-27	19.20	19.20	0.24	1.27%	19.02	19.51	34846	6730.79	2.09%	0.00
2025-11-26	19.17	18.96	-0.23	-1.20%	18.93	19.33	31048	5940.10	1.87%	0.00
2025-11-25	19.17	19.19	0.14	0.73%	19.05	19.45	34008	6560.24	2.04%	0.00

深证大盘股票行情在线 K线走势图

蓝海华腾(300484)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58