胜蓝股份(300843)股票行情
胜蓝股份(300843)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 |
|---|
| 2026-03-25 | 50.07 | 52.49 | 2.29 | 4.56% | 50.05 | 54.26 | 61183 | 32196.22 | 3.89% | 1.00 |
| 2026-03-24 | 49.84 | 50.20 | 1.60 | 3.29% | 47.89 | 50.65 | 55965 | 27480.04 | 3.56% | 0.00 |
| 2026-03-23 | 51.10 | 48.60 | -3.92 | -7.46% | 48.20 | 52.51 | 75232 | 37579.59 | 4.79% | 0.00 |
| 2026-03-20 | 54.41 | 52.52 | -1.07 | -2.00% | 52.50 | 55.46 | 53911 | 29011.93 | 3.43% | 0.00 |
| 2026-03-19 | 55.70 | 53.59 | -3.01 | -5.32% | 53.15 | 56.17 | 51157 | 27823.29 | 3.26% | 0.00 |
| 2026-03-18 | 55.51 | 56.60 | 1.80 | 3.28% | 54.20 | 57.35 | 57850 | 32443.89 | 3.68% | 0.00 |
| 2026-03-17 | 57.74 | 54.80 | -2.73 | -4.75% | 54.60 | 58.20 | 64977 | 36393.09 | 4.14% | 0.00 |
| 2026-03-16 | 57.84 | 57.53 | -0.65 | -1.12% | 56.00 | 58.17 | 42491 | 24289.40 | 2.70% | 0.00 |
| 2026-03-13 | 58.47 | 58.18 | -1.20 | -2.02% | 57.55 | 59.22 | 65247 | 38023.57 | 4.15% | 0.00 |
| 2026-03-12 | 61.76 | 59.38 | -2.38 | -3.85% | 57.92 | 61.76 | 79967 | 47341.74 | 5.09% | 0.00 |
| 2026-03-11 | 58.67 | 61.76 | 2.86 | 4.86% | 57.92 | 63.24 | 203494 | 124822.07 | 12.95% | 6.00 |
| 2026-03-10 | 54.50 | 58.90 | 4.93 | 9.13% | 54.28 | 59.88 | 131033 | 75244.58 | 8.34% | 5.00 |
| 2026-03-09 | 51.50 | 53.97 | -0.72 | -1.32% | 49.61 | 54.49 | 81492 | 42164.09 | 5.19% | 0.00 |
| 2026-03-06 | 52.65 | 54.69 | 1.74 | 3.29% | 51.66 | 55.35 | 89387 | 47966.78 | 5.69% | 0.00 |
| 2026-03-05 | 55.01 | 52.95 | -0.79 | -1.47% | 52.13 | 55.01 | 64991 | 34797.94 | 4.14% | 2.00 |
| 2026-03-04 | 54.00 | 53.74 | -1.21 | -2.20% | 53.51 | 56.38 | 58957 | 32229.43 | 3.75% | 6.00 |
| 2026-03-03 | 59.50 | 54.95 | -4.90 | -8.19% | 54.58 | 59.70 | 91724 | 51676.38 | 5.84% | 5.00 |
| 2026-03-02 | 55.95 | 59.85 | 1.81 | 3.12% | 55.75 | 61.50 | 127066 | 76317.26 | 8.09% | 13.00 |
| 2026-02-27 | 60.00 | 58.04 | -3.71 | -6.01% | 56.90 | 60.08 | 113472 | 65595.32 | 7.22% | 8.00 |
| 2026-02-26 | 58.82 | 61.75 | 2.61 | 4.41% | 57.70 | 62.33 | 124930 | 75653.77 | 7.95% | 2.00 |
| 2026-02-25 | 57.80 | 59.14 | 1.44 | 2.50% | 57.60 | 61.76 | 103481 | 61866.14 | 6.59% | 0.00 |
| 2026-02-24 | 59.39 | 57.70 | 0.06 | 0.10% | 57.00 | 60.90 | 63659 | 37057.29 | 4.05% | 5.00 |
| 2026-02-13 | 58.50 | 57.64 | -1.41 | -2.39% | 57.04 | 58.65 | 53304 | 30865.69 | 3.39% | 0.00 |
| 2026-02-12 | 56.50 | 59.05 | 3.09 | 5.52% | 56.50 | 60.20 | 100519 | 59185.00 | 6.40% | 10.00 |
| 2026-02-11 | 57.85 | 55.96 | -2.18 | -3.75% | 55.38 | 58.00 | 74526 | 41895.16 | 4.74% | 0.00 |
| 2026-02-10 | 58.64 | 58.14 | -1.18 | -1.99% | 57.89 | 59.20 | 67396 | 39328.52 | 4.29% | 3.00 |
| 2026-02-09 | 59.00 | 59.32 | 1.16 | 1.99% | 57.75 | 60.20 | 121817 | 72037.45 | 7.75% | 1.00 |
| 2026-02-06 | 53.94 | 58.16 | 3.88 | 7.15% | 53.36 | 61.00 | 172414 | 99489.81 | 10.98% | 0.00 |
| 2026-02-05 | 55.84 | 54.28 | -1.99 | -3.54% | 53.41 | 56.59 | 73566 | 40037.32 | 4.68% | 0.00 |
| 2026-02-04 | 53.41 | 56.27 | 1.77 | 3.25% | 53.41 | 57.50 | 152237 | 85847.30 | 9.69% | 2.00 |
| 2026-02-03 | 48.20 | 54.50 | 6.83 | 14.33% | 48.18 | 55.92 | 213435 | 115269.02 | 13.59% | 1.00 |
| 2026-02-02 | 49.91 | 47.67 | -2.69 | -5.34% | 47.47 | 50.20 | 49102 | 23995.09 | 3.13% | 0.00 |
| 2026-01-30 | 49.60 | 50.36 | 0.76 | 1.53% | 48.91 | 51.56 | 52114 | 26243.21 | 3.32% | 1.00 |
| 2026-01-29 | 52.10 | 49.60 | -2.88 | -5.49% | 49.50 | 52.64 | 74358 | 37833.09 | 4.73% | 0.00 |
| 2026-01-28 | 52.64 | 52.48 | -0.65 | -1.22% | 51.45 | 54.00 | 75747 | 39785.02 | 4.82% | 0.00 |
| 2026-01-27 | 50.23 | 53.13 | 2.80 | 5.56% | 48.60 | 53.17 | 115649 | 59708.94 | 7.36% | 0.00 |
| 2026-01-26 | 51.70 | 50.33 | -1.45 | -2.80% | 49.50 | 51.73 | 56840 | 28675.62 | 3.62% | 0.00 |
| 2026-01-23 | 52.00 | 51.78 | -0.27 | -0.52% | 51.07 | 52.18 | 75907 | 39187.92 | 4.83% | 0.00 |
| 2026-01-22 | 49.86 | 52.05 | 2.07 | 4.14% | 49.40 | 52.85 | 112519 | 57705.29 | 7.16% | 0.00 |
| 2026-01-21 | 48.31 | 49.98 | 1.19 | 2.44% | 48.23 | 50.65 | 58249 | 28967.06 | 3.71% | 0.00 |
| 2026-01-20 | 49.30 | 48.79 | -0.83 | -1.67% | 48.03 | 51.03 | 65099 | 31966.69 | 4.14% | 0.00 |
| 2026-01-19 | 50.12 | 49.62 | -0.76 | -1.51% | 48.97 | 50.12 | 49539 | 24546.90 | 3.15% | 0.00 |
| 2026-01-16 | 49.73 | 50.38 | 0.70 | 1.41% | 49.30 | 50.51 | 76271 | 38182.91 | 4.86% | 0.00 |
| 2026-01-15 | 49.51 | 49.68 | 0.17 | 0.34% | 48.78 | 50.15 | 59770 | 29607.88 | 3.80% | 0.00 |
| 2026-01-14 | 48.32 | 49.51 | 1.40 | 2.91% | 48.11 | 50.17 | 71992 | 35476.18 | 4.58% | 0.00 |
| 2026-01-13 | 50.47 | 48.11 | -2.34 | -4.64% | 48.04 | 50.47 | 79101 | 38758.31 | 5.04% | 0.00 |
| 2026-01-12 | 50.10 | 50.45 | 0.27 | 0.54% | 49.01 | 50.58 | 70187 | 34921.50 | 4.47% | 0.00 |
| 2026-01-09 | 48.70 | 50.18 | 1.23 | 2.51% | 48.00 | 51.16 | 84428 | 42030.48 | 5.37% | 0.00 |
| 2026-01-08 | 50.29 | 48.95 | -1.11 | -2.22% | 48.72 | 50.29 | 62532 | 30770.64 | 3.98% | 0.00 |
| 2026-01-07 | 49.87 | 50.06 | 0.19 | 0.38% | 49.30 | 50.39 | 54289 | 27070.55 | 3.46% | 0.00 |
| 2026-01-06 | 50.94 | 49.87 | -1.08 | -2.12% | 48.70 | 50.94 | 78000 | 38741.34 | 4.97% | 0.00 |
| 2026-01-05 | 51.79 | 50.95 | -0.61 | -1.18% | 50.56 | 51.96 | 52063 | 26543.73 | 3.31% | 2.00 |
| 2025-12-31 | 53.33 | 51.56 | -2.10 | -3.91% | 51.55 | 53.50 | 60825 | 31740.64 | 3.87% | 0.00 |
| 2025-12-30 | 51.30 | 53.66 | 2.03 | 3.93% | 50.80 | 56.20 | 115778 | 62401.02 | 7.37% | 2.00 |
| 2025-12-29 | 51.63 | 51.63 | -0.20 | -0.39% | 51.45 | 53.10 | 49535 | 25799.39 | 3.15% | 0.00 |
| 2025-12-26 | 52.80 | 51.83 | -1.65 | -3.09% | 51.73 | 53.25 | 78036 | 40663.67 | 4.97% | 0.00 |
| 2025-12-25 | 53.28 | 53.48 | -0.63 | -1.16% | 52.40 | 54.23 | 70977 | 37791.65 | 4.52% | 0.00 |
| 2025-12-24 | 52.55 | 54.11 | 1.18 | 2.23% | 52.55 | 55.00 | 105187 | 56392.79 | 6.70% | 0.00 |
| 2025-12-23 | 51.51 | 52.93 | 0.60 | 1.15% | 50.46 | 53.88 | 120765 | 63088.63 | 7.69% | 1.00 |
| 2025-12-22 | 48.90 | 52.33 | 3.03 | 6.15% | 48.61 | 53.76 | 139875 | 71855.05 | 8.90% | 0.00 |
| 2025-12-19 | 47.71 | 49.30 | 2.18 | 4.63% | 47.71 | 52.98 | 153844 | 77574.95 | 9.79% | 9.00 |
| 2025-12-18 | 45.74 | 47.12 | 0.47 | 1.01% | 45.58 | 48.90 | 86865 | 41566.27 | 5.53% | 4.00 |
| 2025-12-17 | 44.30 | 46.65 | 2.47 | 5.59% | 44.28 | 46.80 | 68146 | 31351.10 | 4.34% | 0.00 |
| 2025-12-16 | 45.45 | 44.18 | -1.35 | -2.97% | 43.60 | 45.90 | 40057 | 17758.49 | 2.55% | 0.00 |
| 2025-12-15 | 45.58 | 45.53 | -0.72 | -1.56% | 45.30 | 46.18 | 29106 | 13309.39 | 1.85% | 1.00 |
| 2025-12-12 | 46.22 | 46.25 | 0.24 | 0.52% | 45.13 | 46.72 | 35567 | 16387.67 | 2.26% | 0.00 |
| 2025-12-11 | 47.40 | 46.01 | -1.39 | -2.93% | 46.00 | 47.40 | 32392 | 15098.95 | 2.06% | 0.00 |
| 2025-12-10 | 48.00 | 47.40 | -0.89 | -1.84% | 46.45 | 48.18 | 48080 | 22637.25 | 3.06% | 3.00 |
| 2025-12-09 | 47.65 | 48.29 | 0.58 | 1.22% | 47.50 | 49.10 | 78210 | 37821.30 | 4.98% | 10.00 |
| 2025-12-08 | 45.92 | 47.71 | 1.80 | 3.92% | 45.75 | 47.94 | 80396 | 38161.31 | 5.12% | 0.00 |
| 2025-12-05 | 45.07 | 45.91 | 0.79 | 1.75% | 44.33 | 46.00 | 40190 | 18245.51 | 2.56% | 0.00 |
| 2025-12-04 | 44.40 | 45.12 | 0.65 | 1.46% | 44.10 | 46.04 | 46791 | 21217.85 | 2.98% | 0.00 |
| 2025-12-03 | 45.03 | 44.47 | -0.49 | -1.09% | 44.20 | 45.40 | 28441 | 12690.49 | 1.81% | 0.00 |
| 2025-12-02 | 45.66 | 44.96 | -0.79 | -1.73% | 44.60 | 46.07 | 25143 | 11312.44 | 1.60% | 0.00 |
| 2025-12-01 | 45.61 | 45.75 | 0.25 | 0.55% | 45.10 | 46.12 | 33244 | 15183.70 | 2.12% | 0.00 |
| 2025-11-28 | 44.81 | 45.50 | 0.51 | 1.13% | 44.66 | 45.71 | 31554 | 14275.41 | 2.01% | 0.00 |
| 2025-11-27 | 44.70 | 44.99 | 0.02 | 0.04% | 44.70 | 46.11 | 34605 | 15760.90 | 2.20% | 0.00 |
| 2025-11-26 | 45.00 | 44.97 | -0.27 | -0.60% | 44.51 | 46.39 | 37392 | 16956.23 | 2.38% | 0.00 |
| 2025-11-25 | 44.00 | 45.24 | 1.47 | 3.36% | 43.87 | 46.78 | 60246 | 27433.55 | 3.84% | 0.00 |
| 2025-11-24 | 43.70 | 43.77 | 0.16 | 0.37% | 43.18 | 44.26 | 39254 | 17170.03 | 2.50% | 2.00 |
深证大盘股票行情在线 K线走势图
胜蓝股份(300843)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
