幸福蓝海(300528)股票行情
幸福蓝海(300528)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 |
|---|
| 2025-06-16 | 10.41 | 10.77 | 0.16 | 1.51% | 10.30 | 10.97 | 369620 | 39546.91 | 9.92% | 32.00 |
| 2025-06-13 | 11.35 | 10.61 | -1.01 | -8.69% | 10.58 | 11.42 | 467569 | 50905.14 | 12.55% | 50.00 |
| 2025-06-12 | 10.13 | 11.62 | 1.39 | 13.59% | 10.11 | 12.20 | 630259 | 70292.41 | 16.91% | 35.00 |
| 2025-06-11 | 10.18 | 10.23 | -0.07 | -0.68% | 10.08 | 10.46 | 219917 | 22502.09 | 5.90% | 14.00 |
| 2025-06-10 | 9.91 | 10.30 | 0.30 | 3.00% | 9.89 | 10.48 | 377343 | 38420.67 | 10.13% | 0.00 |
| 2025-06-09 | 9.58 | 10.00 | 0.43 | 4.49% | 9.50 | 10.02 | 230057 | 22570.65 | 6.17% | 1.00 |
| 2025-06-06 | 9.68 | 9.57 | -0.10 | -1.03% | 9.51 | 9.82 | 138109 | 13266.93 | 3.71% | 0.00 |
| 2025-06-05 | 9.41 | 9.67 | 0.29 | 3.09% | 9.32 | 9.74 | 217649 | 20846.55 | 5.84% | 0.00 |
| 2025-06-04 | 9.20 | 9.38 | 0.16 | 1.74% | 9.16 | 9.43 | 140032 | 13101.52 | 3.76% | 0.00 |
| 2025-06-03 | 8.96 | 9.22 | 0.10 | 1.10% | 8.96 | 9.41 | 141487 | 13070.17 | 3.80% | 0.00 |
| 2025-05-30 | 9.30 | 9.12 | -0.21 | -2.25% | 9.08 | 9.58 | 174160 | 16211.04 | 4.67% | 0.00 |
| 2025-05-29 | 9.30 | 9.33 | -0.02 | -0.21% | 9.17 | 9.35 | 131232 | 12179.31 | 3.52% | 0.00 |
| 2025-05-28 | 9.34 | 9.35 | -0.01 | -0.11% | 9.17 | 9.39 | 144494 | 13411.07 | 3.88% | 0.00 |
| 2025-05-27 | 9.40 | 9.36 | -0.15 | -1.58% | 9.25 | 9.52 | 178375 | 16684.39 | 4.79% | 0.00 |
| 2025-05-26 | 9.20 | 9.51 | 0.33 | 3.59% | 9.20 | 9.69 | 272014 | 25637.11 | 7.30% | 0.00 |
| 2025-05-23 | 8.95 | 9.18 | 0.19 | 2.11% | 8.87 | 9.35 | 218106 | 20023.25 | 5.85% | 0.00 |
| 2025-05-22 | 9.05 | 8.99 | -0.08 | -0.88% | 8.92 | 9.17 | 85220 | 7696.79 | 2.29% | 0.00 |
| 2025-05-21 | 9.21 | 9.07 | -0.15 | -1.63% | 9.04 | 9.21 | 91733 | 8337.63 | 2.46% | 0.00 |
| 2025-05-20 | 9.06 | 9.22 | 0.14 | 1.54% | 8.99 | 9.25 | 154591 | 14181.25 | 4.15% | 0.00 |
| 2025-05-19 | 8.89 | 9.08 | 0.18 | 2.02% | 8.71 | 9.14 | 148428 | 13331.72 | 3.98% | 0.00 |
| 2025-05-16 | 8.75 | 8.90 | 0.13 | 1.48% | 8.75 | 8.94 | 95107 | 8421.54 | 2.55% | 22.00 |
| 2025-05-15 | 8.82 | 8.77 | -0.08 | -0.90% | 8.74 | 8.90 | 68300 | 6012.12 | 1.83% | 0.00 |
| 2025-05-14 | 8.81 | 8.85 | 0.04 | 0.45% | 8.71 | 8.89 | 84145 | 7399.93 | 2.26% | 0.00 |
| 2025-05-13 | 8.94 | 8.81 | -0.07 | -0.79% | 8.78 | 9.03 | 96315 | 8555.38 | 2.58% | 0.00 |
| 2025-05-12 | 8.83 | 8.88 | -0.02 | -0.22% | 8.83 | 8.95 | 106864 | 9474.69 | 2.87% | 55.00 |
| 2025-05-09 | 9.16 | 8.90 | -0.33 | -3.58% | 8.87 | 9.16 | 158465 | 14208.10 | 4.25% | 0.00 |
| 2025-05-08 | 9.15 | 9.23 | 0.05 | 0.54% | 8.95 | 9.30 | 213124 | 19500.94 | 5.72% | 0.00 |
| 2025-05-07 | 9.26 | 9.18 | -0.11 | -1.18% | 9.02 | 9.30 | 224153 | 20484.81 | 6.02% | 36.00 |
| 2025-05-06 | 9.03 | 9.29 | 0.13 | 1.42% | 8.75 | 9.29 | 321746 | 28974.30 | 8.63% | 10.00 |
| 2025-04-30 | 9.09 | 9.16 | 0.14 | 1.55% | 8.97 | 9.45 | 272742 | 25118.56 | 7.32% | 0.00 |
| 2025-04-29 | 8.84 | 9.02 | 0.08 | 0.89% | 8.84 | 9.15 | 225008 | 20345.92 | 6.04% | 30.00 |
| 2025-04-28 | 8.88 | 8.94 | -0.12 | -1.32% | 8.85 | 9.49 | 371005 | 34005.69 | 9.96% | 0.00 |
| 2025-04-25 | 8.68 | 9.06 | 0.91 | 11.17% | 8.53 | 9.33 | 416576 | 37109.28 | 11.18% | 70.00 |
| 2025-04-24 | 8.15 | 8.15 | 0.02 | 0.25% | 8.01 | 8.20 | 90690 | 7356.17 | 2.43% | 0.00 |
| 2025-04-23 | 8.20 | 8.13 | -0.07 | -0.85% | 8.08 | 8.24 | 81440 | 6634.12 | 2.19% | 3.00 |
| 2025-04-22 | 8.21 | 8.20 | -0.02 | -0.24% | 8.04 | 8.26 | 122718 | 9974.17 | 3.29% | 17.00 |
| 2025-04-21 | 7.88 | 8.22 | 0.35 | 4.45% | 7.77 | 8.36 | 166687 | 13670.88 | 4.47% | 0.00 |
| 2025-04-18 | 8.00 | 7.87 | -0.20 | -2.48% | 7.81 | 8.07 | 100826 | 7977.97 | 2.71% | 0.00 |
| 2025-04-17 | 7.89 | 8.07 | 0.11 | 1.38% | 7.78 | 8.28 | 135458 | 10899.98 | 3.64% | 8.00 |
| 2025-04-16 | 7.91 | 7.96 | -0.01 | -0.13% | 7.72 | 8.07 | 124528 | 9831.36 | 3.34% | 0.00 |
| 2025-04-15 | 8.16 | 7.97 | -0.16 | -1.97% | 7.96 | 8.39 | 164136 | 13303.08 | 4.41% | 0.00 |
| 2025-04-14 | 8.10 | 8.13 | -0.09 | -1.09% | 8.08 | 8.37 | 255878 | 20953.44 | 6.87% | 0.00 |
| 2025-04-11 | 8.69 | 8.22 | -0.55 | -6.27% | 8.21 | 9.00 | 364078 | 31196.39 | 9.77% | 0.00 |
| 2025-04-10 | 7.39 | 8.77 | 1.46 | 19.97% | 7.38 | 8.77 | 382140 | 32467.68 | 10.26% | 6.00 |
| 2025-04-09 | 7.07 | 7.31 | 0.14 | 1.95% | 6.58 | 7.40 | 112802 | 7935.55 | 3.03% | 62.00 |
| 2025-04-08 | 7.00 | 7.17 | 0.34 | 4.98% | 6.94 | 7.29 | 111199 | 7926.34 | 2.98% | 0.00 |
| 2025-04-07 | 7.92 | 6.83 | -1.49 | -17.91% | 6.66 | 7.94 | 146521 | 10491.17 | 3.93% | 0.00 |
| 2025-04-03 | 8.23 | 8.32 | -0.02 | -0.24% | 8.21 | 8.49 | 60113 | 5023.72 | 1.61% | 0.00 |
| 2025-04-02 | 8.29 | 8.34 | 0.05 | 0.60% | 8.29 | 8.47 | 50086 | 4189.14 | 1.34% | 0.00 |
| 2025-04-01 | 8.30 | 8.29 | 0.01 | 0.12% | 8.25 | 8.48 | 61535 | 5141.00 | 1.65% | 0.00 |
| 2025-03-31 | 8.64 | 8.28 | -0.51 | -5.80% | 8.20 | 8.66 | 111713 | 9323.90 | 3.00% | 0.00 |
| 2025-03-28 | 8.42 | 8.79 | 0.40 | 4.77% | 8.36 | 8.85 | 167347 | 14473.98 | 4.49% | 9.00 |
| 2025-03-27 | 8.43 | 8.39 | -0.01 | -0.12% | 8.25 | 8.60 | 68678 | 5782.14 | 1.84% | 3.00 |
| 2025-03-26 | 8.41 | 8.40 | 0.04 | 0.48% | 8.36 | 8.45 | 42702 | 3591.57 | 1.15% | 0.00 |
| 2025-03-25 | 8.45 | 8.36 | -0.09 | -1.07% | 8.22 | 8.49 | 53083 | 4435.50 | 1.42% | 24.00 |
| 2025-03-24 | 8.70 | 8.45 | -0.14 | -1.63% | 8.26 | 8.73 | 76512 | 6468.02 | 2.05% | 0.00 |
| 2025-03-21 | 8.70 | 8.59 | -0.13 | -1.49% | 8.55 | 8.78 | 75320 | 6514.02 | 2.02% | 25.00 |
| 2025-03-20 | 8.82 | 8.72 | -0.13 | -1.47% | 8.69 | 8.98 | 85392 | 7513.97 | 2.29% | 8.00 |
| 2025-03-19 | 8.91 | 8.85 | -0.10 | -1.12% | 8.72 | 8.95 | 105858 | 9326.67 | 2.84% | 12.00 |
| 2025-03-18 | 9.03 | 8.95 | -0.08 | -0.89% | 8.85 | 9.13 | 109613 | 9840.43 | 2.94% | 18.00 |
| 2025-03-17 | 9.29 | 9.03 | -0.29 | -3.11% | 8.90 | 9.31 | 172324 | 15574.56 | 4.62% | 54.00 |
| 2025-03-14 | 9.19 | 9.32 | 0.55 | 6.27% | 8.96 | 9.46 | 251163 | 23168.27 | 6.74% | 0.00 |
| 2025-03-13 | 8.70 | 8.77 | 0.03 | 0.34% | 8.61 | 9.03 | 114817 | 10119.48 | 3.08% | 0.00 |
| 2025-03-12 | 8.58 | 8.74 | 0.20 | 2.34% | 8.57 | 8.99 | 129355 | 11351.62 | 3.47% | 0.00 |
| 2025-03-11 | 8.33 | 8.54 | 0.11 | 1.30% | 8.29 | 8.54 | 67112 | 5680.15 | 1.80% | 12.00 |
| 2025-03-10 | 8.36 | 8.43 | 0.07 | 0.84% | 8.30 | 8.49 | 47479 | 3978.70 | 1.27% | 40.00 |
| 2025-03-07 | 8.50 | 8.36 | -0.16 | -1.88% | 8.30 | 8.54 | 70813 | 5970.48 | 1.90% | 0.00 |
| 2025-03-06 | 8.26 | 8.52 | 0.28 | 3.40% | 8.24 | 8.56 | 96100 | 8111.58 | 2.58% | 23.00 |
| 2025-03-05 | 8.25 | 8.24 | -0.02 | -0.24% | 8.08 | 8.26 | 59233 | 4841.77 | 1.59% | 0.00 |
| 2025-03-04 | 8.20 | 8.26 | 0.03 | 0.36% | 8.15 | 8.29 | 46862 | 3849.13 | 1.26% | 0.00 |
| 2025-03-03 | 8.15 | 8.23 | 0.07 | 0.86% | 8.10 | 8.35 | 65404 | 5406.09 | 1.76% | 30.00 |
| 2025-02-28 | 8.54 | 8.16 | -0.40 | -4.67% | 8.11 | 8.54 | 101292 | 8430.71 | 2.72% | 0.00 |
| 2025-02-27 | 8.63 | 8.56 | -0.06 | -0.70% | 8.48 | 8.76 | 88990 | 7674.79 | 2.39% | 0.00 |
| 2025-02-26 | 8.64 | 8.62 | 0.01 | 0.12% | 8.50 | 8.70 | 86667 | 7437.81 | 2.33% | 12.00 |
| 2025-02-25 | 8.80 | 8.61 | -0.34 | -3.80% | 8.60 | 8.80 | 125056 | 10871.81 | 3.36% | 0.00 |
| 2025-02-24 | 8.86 | 8.95 | 0.02 | 0.22% | 8.79 | 9.14 | 109439 | 9760.24 | 2.94% | 14.00 |
| 2025-02-21 | 8.86 | 8.93 | 0.10 | 1.13% | 8.77 | 9.04 | 116350 | 10340.00 | 3.12% | 28.00 |
| 2025-02-20 | 8.94 | 8.83 | -0.16 | -1.78% | 8.81 | 9.03 | 110609 | 9820.58 | 2.97% | 0.00 |
| 2025-02-19 | 8.81 | 8.99 | 0.14 | 1.58% | 8.72 | 9.02 | 132278 | 11774.25 | 3.55% | 0.00 |
| 2025-02-18 | 9.32 | 8.85 | -0.53 | -5.65% | 8.82 | 9.35 | 182649 | 16483.37 | 4.90% | 9.00 |
深证大盘股票行情在线 K线走势图
