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 |
|---|
| 2025-08-01 | 24.00 | 21.35 | -1.87 | -8.05% | 20.71 | 24.60 | 741693 | 166468.78 | 19.91% | 66.40 |
| 2025-07-31 | 27.00 | 23.22 | -2.10 | -8.29% | 22.80 | 28.26 | 869731 | 212192.56 | 23.34% | 253.00 |
| 2025-07-30 | 22.51 | 25.32 | 4.22 | 20.00% | 22.50 | 25.32 | 626349 | 152527.11 | 16.81% | 0.00 |
| 2025-07-29 | 20.35 | 21.10 | 3.52 | 20.02% | 19.88 | 21.10 | 609777 | 127125.40 | 16.37% | 1.00 |
| 2025-07-28 | 17.56 | 17.58 | 2.93 | 20.00% | 17.54 | 17.58 | 197313 | 34679.48 | 5.30% | 0.00 |
| 2025-07-25 | 15.30 | 14.65 | 0.38 | 2.66% | 13.95 | 15.68 | 716211 | 105481.09 | 19.22% | 4.00 |
| 2025-07-24 | 12.31 | 14.27 | 2.38 | 20.02% | 12.23 | 14.27 | 504582 | 67761.83 | 13.54% | 0.00 |
| 2025-07-23 | 12.00 | 11.89 | 0.12 | 1.02% | 11.88 | 12.49 | 351257 | 42766.09 | 9.43% | 0.00 |
| 2025-07-22 | 11.46 | 11.77 | 0.74 | 6.71% | 11.30 | 12.20 | 369618 | 43476.44 | 9.92% | 3.00 |
| 2025-07-21 | 10.59 | 11.03 | 0.45 | 4.25% | 10.59 | 11.19 | 258574 | 28334.16 | 6.94% | 0.00 |
| 2025-07-18 | 10.75 | 10.58 | -0.11 | -1.03% | 10.56 | 10.84 | 101527 | 10797.83 | 2.72% | 0.00 |
| 2025-07-17 | 10.62 | 10.69 | 0.07 | 0.66% | 10.50 | 10.72 | 129368 | 13726.14 | 3.47% | 0.00 |
| 2025-07-16 | 10.43 | 10.62 | 0.11 | 1.05% | 10.42 | 11.04 | 184003 | 19755.61 | 4.94% | 19.00 |
| 2025-07-15 | 10.69 | 10.51 | -0.21 | -1.96% | 10.35 | 10.83 | 150703 | 15785.93 | 4.04% | 0.00 |
| 2025-07-14 | 10.81 | 10.72 | -0.18 | -1.65% | 10.60 | 10.91 | 127050 | 13611.55 | 3.41% | 4.00 |
| 2025-07-11 | 11.16 | 10.90 | -0.14 | -1.27% | 10.74 | 11.21 | 163087 | 17726.80 | 4.38% | 0.00 |
| 2025-07-10 | 11.08 | 11.04 | -0.10 | -0.90% | 10.88 | 11.16 | 195482 | 21489.13 | 5.25% | 23.00 |
| 2025-07-09 | 10.65 | 11.14 | 0.46 | 4.31% | 10.60 | 11.28 | 317411 | 34933.51 | 8.52% | 4.00 |
| 2025-07-08 | 10.47 | 10.68 | 0.18 | 1.71% | 10.40 | 10.70 | 148739 | 15781.89 | 3.99% | 0.00 |
| 2025-07-07 | 10.40 | 10.50 | -0.02 | -0.19% | 10.13 | 10.62 | 136612 | 14295.79 | 3.67% | 30.00 |
| 2025-07-04 | 10.41 | 10.52 | 0.03 | 0.29% | 10.31 | 10.86 | 189843 | 19994.67 | 5.09% | 0.00 |
| 2025-07-03 | 10.64 | 10.49 | -0.12 | -1.13% | 10.43 | 10.74 | 160921 | 16929.92 | 4.32% | 0.00 |
| 2025-07-02 | 10.35 | 10.61 | 0.25 | 2.41% | 10.27 | 10.80 | 239899 | 25388.21 | 6.44% | 0.00 |
| 2025-07-01 | 10.45 | 10.36 | -0.06 | -0.58% | 10.19 | 10.51 | 122863 | 12694.22 | 3.30% | 0.00 |
| 2025-06-30 | 10.27 | 10.42 | 0.12 | 1.17% | 10.22 | 10.45 | 132151 | 13713.83 | 3.55% | 0.00 |
| 2025-06-27 | 10.18 | 10.30 | 0.02 | 0.19% | 10.15 | 10.37 | 149906 | 15379.97 | 4.02% | 0.00 |
| 2025-06-26 | 10.08 | 10.28 | 0.17 | 1.68% | 9.82 | 10.44 | 238632 | 24347.03 | 6.40% | 0.00 |
| 2025-06-25 | 10.18 | 10.11 | -0.02 | -0.20% | 9.92 | 10.20 | 135458 | 13598.98 | 3.64% | 10.00 |
| 2025-06-24 | 10.06 | 10.13 | 0.16 | 1.60% | 10.03 | 10.25 | 136323 | 13820.69 | 3.66% | 0.00 |
| 2025-06-23 | 9.62 | 9.97 | 0.32 | 3.32% | 9.62 | 10.00 | 181372 | 17971.28 | 4.87% | 0.00 |
| 2025-06-20 | 10.20 | 9.65 | -0.45 | -4.46% | 9.65 | 10.40 | 210937 | 20843.01 | 5.66% | 0.00 |
| 2025-06-19 | 10.01 | 10.10 | 0.02 | 0.20% | 9.85 | 10.36 | 259759 | 26219.81 | 6.97% | 0.00 |
| 2025-06-18 | 10.36 | 10.08 | -0.33 | -3.17% | 9.97 | 10.40 | 189439 | 19101.65 | 5.08% | 1.00 |
| 2025-06-17 | 10.65 | 10.41 | -0.36 | -3.34% | 10.30 | 10.70 | 257362 | 26895.95 | 6.91% | 35.00 |
| 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 |
深证大盘股票行情在线 K线走势图
