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 |
|---|
| 2025-08-05 | 31.91 | 32.95 | 1.18 | 3.71% | 31.62 | 33.05 | 110647 | 35883.89 | 7.11% | 1.00 |
| 2025-08-04 | 31.28 | 31.77 | 0.68 | 2.19% | 31.00 | 31.77 | 50158 | 15830.12 | 3.22% | 3.00 |
| 2025-08-01 | 30.91 | 31.09 | 0.12 | 0.39% | 30.65 | 31.48 | 38032 | 11846.00 | 2.44% | 0.00 |
| 2025-07-31 | 30.99 | 30.97 | -0.01 | -0.03% | 30.78 | 31.88 | 61742 | 19403.47 | 3.97% | 4.00 |
| 2025-07-30 | 31.41 | 30.98 | -0.61 | -1.93% | 30.60 | 31.50 | 34240 | 10608.66 | 2.20% | 0.00 |
| 2025-07-29 | 30.91 | 31.59 | 0.54 | 1.74% | 30.76 | 31.69 | 47328 | 14809.24 | 3.04% | 0.00 |
| 2025-07-28 | 31.12 | 31.05 | 0.08 | 0.26% | 30.90 | 31.34 | 28888 | 8992.34 | 1.86% | 0.00 |
| 2025-07-25 | 30.76 | 30.97 | 0.17 | 0.55% | 30.64 | 31.00 | 30587 | 9431.49 | 1.96% | 0.00 |
| 2025-07-24 | 30.53 | 30.80 | 0.30 | 0.98% | 30.53 | 30.96 | 28487 | 8765.58 | 1.83% | 0.00 |
| 2025-07-23 | 31.20 | 30.50 | -0.96 | -3.05% | 30.50 | 31.28 | 53012 | 16299.76 | 3.40% | 0.00 |
| 2025-07-22 | 31.69 | 31.46 | -0.25 | -0.79% | 31.30 | 32.35 | 53055 | 16838.41 | 3.41% | 1.00 |
| 2025-07-21 | 31.58 | 31.71 | 0.10 | 0.32% | 31.24 | 31.82 | 41351 | 13025.38 | 2.66% | 110.00 |
| 2025-07-18 | 32.05 | 31.61 | -0.44 | -1.37% | 31.38 | 32.22 | 47196 | 14934.35 | 3.03% | 0.00 |
| 2025-07-17 | 31.60 | 32.05 | 0.46 | 1.46% | 31.28 | 32.20 | 58554 | 18709.48 | 3.76% | 0.00 |
| 2025-07-16 | 31.39 | 31.59 | 0.20 | 0.64% | 31.08 | 32.17 | 60427 | 19211.05 | 3.88% | 2.00 |
| 2025-07-15 | 31.12 | 31.39 | 0.10 | 0.32% | 31.06 | 31.96 | 43403 | 13691.34 | 2.79% | 0.00 |
| 2025-07-14 | 31.17 | 31.29 | -0.03 | -0.10% | 30.92 | 31.57 | 31115 | 9727.96 | 2.00% | 0.00 |
| 2025-07-11 | 32.24 | 31.32 | -0.41 | -1.29% | 31.11 | 32.32 | 53652 | 16920.78 | 3.45% | 0.00 |
| 2025-07-10 | 31.71 | 31.73 | 0.13 | 0.41% | 31.42 | 32.44 | 69177 | 22082.03 | 4.44% | 3.00 |
| 2025-07-09 | 31.68 | 31.60 | -0.10 | -0.32% | 31.43 | 31.90 | 54276 | 17188.63 | 3.49% | 10.00 |
| 2025-07-08 | 31.15 | 31.70 | 0.58 | 1.86% | 30.75 | 31.86 | 79320 | 25047.72 | 5.09% | 0.00 |
| 2025-07-07 | 30.60 | 31.12 | 0.37 | 1.20% | 30.00 | 31.59 | 62701 | 19255.89 | 4.03% | 2.00 |
| 2025-07-04 | 31.00 | 30.75 | -0.33 | -1.06% | 30.66 | 31.89 | 77765 | 24366.34 | 4.99% | 0.00 |
| 2025-07-03 | 30.39 | 31.08 | 0.62 | 2.04% | 30.39 | 31.36 | 56115 | 17343.77 | 3.60% | 87.00 |
| 2025-07-02 | 31.20 | 30.46 | -0.72 | -2.31% | 30.06 | 31.20 | 45612 | 13853.20 | 2.93% | 0.00 |
| 2025-07-01 | 31.52 | 31.18 | -0.51 | -1.61% | 30.81 | 31.52 | 51834 | 16135.69 | 3.33% | 1.00 |
| 2025-06-30 | 31.84 | 31.69 | 0.09 | 0.28% | 31.30 | 32.37 | 97546 | 30950.69 | 6.27% | 0.00 |
| 2025-06-27 | 30.05 | 31.60 | 1.79 | 6.00% | 29.78 | 32.27 | 126510 | 39422.46 | 8.13% | 0.00 |
| 2025-06-26 | 30.18 | 29.81 | -0.37 | -1.23% | 29.80 | 30.42 | 48813 | 14692.08 | 3.14% | 0.00 |
| 2025-06-25 | 30.12 | 30.18 | -0.01 | -0.03% | 29.74 | 30.20 | 50095 | 15019.24 | 3.22% | 0.00 |
| 2025-06-24 | 29.41 | 30.19 | 0.76 | 2.58% | 29.40 | 30.28 | 55781 | 16699.92 | 3.58% | 0.00 |
| 2025-06-23 | 28.51 | 29.43 | 0.52 | 1.80% | 28.51 | 29.43 | 39799 | 11583.15 | 2.56% | 0.00 |
| 2025-06-20 | 29.74 | 28.91 | -0.82 | -2.76% | 28.82 | 29.93 | 48691 | 14232.45 | 3.13% | 0.00 |
| 2025-06-19 | 29.51 | 29.73 | 0.22 | 0.75% | 29.40 | 30.30 | 89639 | 26813.23 | 5.76% | 11.00 |
| 2025-06-18 | 28.58 | 29.51 | 0.72 | 2.50% | 28.52 | 29.56 | 58868 | 17171.62 | 3.78% | 0.00 |
| 2025-06-17 | 28.92 | 28.79 | -0.13 | -0.45% | 28.51 | 29.04 | 25305 | 7270.90 | 1.63% | 0.00 |
| 2025-06-16 | 28.20 | 28.92 | 0.44 | 1.54% | 28.20 | 29.12 | 35330 | 10210.21 | 2.27% | 0.00 |
| 2025-06-13 | 28.60 | 28.48 | -0.48 | -1.66% | 28.17 | 29.06 | 40650 | 11617.02 | 2.61% | 0.00 |
| 2025-06-12 | 28.57 | 29.09 | 0.36 | 1.25% | 28.54 | 29.60 | 55488 | 16168.44 | 3.56% | 0.00 |
| 2025-06-11 | 28.69 | 28.73 | -0.09 | -0.31% | 28.69 | 29.19 | 27737 | 8018.26 | 1.78% | 0.00 |
| 2025-06-10 | 29.18 | 28.82 | -0.41 | -1.40% | 28.37 | 29.25 | 42331 | 12211.77 | 2.72% | 0.00 |
| 2025-06-09 | 28.78 | 29.23 | 0.37 | 1.28% | 28.72 | 29.30 | 47954 | 13952.16 | 3.08% | 0.00 |
| 2025-06-06 | 28.74 | 28.86 | -0.06 | -0.21% | 28.64 | 29.12 | 50896 | 14687.96 | 3.27% | 0.00 |
| 2025-06-05 | 28.39 | 28.92 | 0.63 | 2.23% | 27.62 | 29.26 | 86615 | 24720.58 | 5.56% | 0.00 |
| 2025-06-04 | 26.60 | 28.29 | 1.81 | 6.84% | 26.51 | 29.64 | 94751 | 26840.01 | 6.09% | 0.00 |
| 2025-06-03 | 26.40 | 26.48 | 0.06 | 0.23% | 26.18 | 26.68 | 16812 | 4455.40 | 1.08% | 0.00 |
| 2025-05-30 | 27.20 | 26.42 | -0.94 | -3.44% | 26.36 | 27.36 | 25605 | 6822.95 | 1.64% | 1.00 |
| 2025-05-29 | 26.90 | 27.36 | 0.61 | 2.28% | 26.90 | 27.49 | 21069 | 5753.20 | 1.35% | 0.00 |
| 2025-05-28 | 27.19 | 26.75 | -0.21 | -0.78% | 26.61 | 27.28 | 15364 | 4129.31 | 0.99% | 0.00 |
| 2025-05-27 | 27.29 | 26.96 | -0.47 | -1.71% | 26.76 | 27.44 | 18246 | 4922.27 | 1.17% | 0.00 |
| 2025-05-26 | 26.93 | 27.43 | 0.34 | 1.26% | 26.93 | 27.46 | 16409 | 4477.59 | 1.05% | 0.00 |
| 2025-05-23 | 27.77 | 27.09 | -0.57 | -2.06% | 27.02 | 28.00 | 26954 | 7422.80 | 1.73% | 0.00 |
| 2025-05-22 | 27.90 | 27.66 | -0.41 | -1.46% | 27.62 | 28.35 | 20963 | 5848.66 | 1.35% | 0.00 |
| 2025-05-21 | 28.59 | 28.07 | -0.53 | -1.85% | 27.76 | 28.59 | 24938 | 6999.11 | 1.60% | 0.00 |
| 2025-05-20 | 28.57 | 28.60 | 0.07 | 0.25% | 28.06 | 28.79 | 21411 | 6096.78 | 1.38% | 0.00 |
| 2025-05-19 | 28.48 | 28.53 | 0.05 | 0.18% | 27.95 | 28.73 | 24042 | 6808.41 | 1.54% | 0.00 |
| 2025-05-16 | 28.35 | 28.48 | 0.15 | 0.53% | 28.09 | 28.88 | 21908 | 6278.42 | 1.41% | 0.00 |
| 2025-05-15 | 28.76 | 28.33 | -0.57 | -1.97% | 28.26 | 28.83 | 27549 | 7834.76 | 1.77% | 0.00 |
| 2025-05-14 | 29.16 | 28.90 | -0.18 | -0.62% | 28.65 | 29.66 | 36706 | 10653.62 | 2.36% | 0.00 |
| 2025-05-13 | 30.03 | 29.08 | -0.47 | -1.59% | 29.01 | 30.10 | 42210 | 12431.54 | 2.71% | 0.00 |
| 2025-05-12 | 29.10 | 29.55 | 0.87 | 3.03% | 29.01 | 29.56 | 45325 | 13272.37 | 2.91% | 0.00 |
| 2025-05-09 | 29.20 | 28.68 | -1.04 | -3.50% | 28.41 | 29.25 | 44547 | 12820.36 | 2.86% | 5.00 |
| 2025-05-08 | 28.49 | 29.72 | 1.13 | 3.95% | 28.30 | 29.90 | 69625 | 20475.43 | 4.47% | 0.00 |
| 2025-05-07 | 29.29 | 28.59 | -0.22 | -0.76% | 28.16 | 29.39 | 43966 | 12605.61 | 2.82% | 0.00 |
| 2025-05-06 | 28.30 | 28.81 | 0.72 | 2.56% | 28.20 | 28.97 | 37387 | 10721.28 | 2.40% | 0.00 |
| 2025-04-30 | 27.61 | 28.09 | 0.42 | 1.52% | 27.53 | 28.28 | 38647 | 10814.60 | 2.48% | 2.00 |
| 2025-04-29 | 27.60 | 27.67 | 0.53 | 1.95% | 27.21 | 28.08 | 40212 | 11139.96 | 2.58% | 0.00 |
| 2025-04-28 | 27.21 | 27.14 | 0.19 | 0.71% | 27.05 | 27.62 | 35367 | 9655.98 | 2.27% | 0.00 |
| 2025-04-25 | 26.98 | 26.95 | 0.15 | 0.56% | 26.69 | 27.37 | 29899 | 8089.28 | 1.92% | 0.00 |
| 2025-04-24 | 27.35 | 26.80 | -0.55 | -2.01% | 26.66 | 27.56 | 31746 | 8586.24 | 2.04% | 0.00 |
| 2025-04-23 | 26.78 | 27.35 | 0.99 | 3.76% | 26.66 | 27.58 | 49475 | 13433.05 | 3.18% | 3.00 |
| 2025-04-22 | 26.29 | 26.36 | -0.14 | -0.53% | 26.26 | 26.75 | 24511 | 6489.84 | 1.57% | 0.00 |
| 2025-04-21 | 25.80 | 26.50 | 0.67 | 2.59% | 25.49 | 26.50 | 30623 | 8004.29 | 1.97% | 0.00 |
| 2025-04-18 | 25.50 | 25.83 | 0.25 | 0.98% | 25.26 | 25.95 | 26881 | 6902.98 | 1.73% | 9.00 |
| 2025-04-17 | 25.58 | 25.58 | -0.05 | -0.20% | 25.18 | 25.95 | 22332 | 5754.32 | 1.43% | 9.00 |
| 2025-04-16 | 26.28 | 25.63 | -0.55 | -2.10% | 24.98 | 26.28 | 24836 | 6353.60 | 1.60% | 0.00 |
| 2025-04-15 | 26.28 | 26.18 | -0.03 | -0.11% | 25.75 | 26.38 | 27089 | 7047.38 | 1.74% | 0.00 |
| 2025-04-14 | 26.90 | 26.21 | 0.36 | 1.39% | 26.10 | 27.20 | 46698 | 12421.12 | 3.00% | 0.00 |
| 2025-04-11 | 25.55 | 25.85 | 0.26 | 1.02% | 25.07 | 26.10 | 38424 | 9893.47 | 2.47% | 0.00 |
| 2025-04-10 | 25.70 | 25.59 | 0.99 | 4.02% | 25.50 | 26.56 | 55502 | 14408.56 | 3.56% | 0.00 |
深证大盘股票行情在线 K线走势图
