华蓝集团(301027)股票行情 华蓝集团股票行情 301027股票行情_爱股网
华蓝集团(301027)股票行情
华蓝集团(301027)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 |
|---|
| 2025-10-29 | 16.39 | 16.05 | -0.35 | -2.13% | 15.84 | 16.42 | 61287 | 9810.65 | 5.18% | 0.00 |
| 2025-10-28 | 16.56 | 16.40 | -0.16 | -0.97% | 16.10 | 16.56 | 75103 | 12288.11 | 6.35% | 0.00 |
| 2025-10-27 | 17.75 | 16.56 | -1.05 | -5.96% | 16.41 | 17.83 | 127917 | 21522.64 | 10.82% | 0.00 |
| 2025-10-24 | 17.95 | 17.61 | -0.21 | -1.18% | 17.20 | 17.95 | 84633 | 14815.54 | 7.16% | 0.00 |
| 2025-10-23 | 17.99 | 17.82 | -0.17 | -0.94% | 17.33 | 17.99 | 62439 | 11041.22 | 5.28% | 0.00 |
| 2025-10-22 | 18.57 | 17.99 | -0.56 | -3.02% | 17.86 | 18.60 | 86342 | 15688.40 | 7.30% | 0.00 |
| 2025-10-21 | 18.99 | 18.55 | -0.42 | -2.21% | 18.31 | 19.28 | 120006 | 22450.55 | 10.15% | 0.00 |
| 2025-10-20 | 19.31 | 18.97 | -0.26 | -1.35% | 18.82 | 19.55 | 95297 | 18261.53 | 8.06% | 0.00 |
| 2025-10-17 | 18.86 | 19.23 | 0.50 | 2.67% | 18.75 | 19.80 | 138439 | 26758.38 | 11.71% | 4.00 |
| 2025-10-16 | 18.46 | 18.73 | -0.08 | -0.43% | 18.20 | 19.18 | 177293 | 33067.53 | 14.99% | 0.00 |
| 2025-10-15 | 19.34 | 18.81 | -0.02 | -0.11% | 18.75 | 20.50 | 249514 | 49293.85 | 21.10% | 4.00 |
| 2025-10-14 | 19.12 | 18.83 | -0.48 | -2.49% | 18.50 | 19.80 | 127276 | 24103.31 | 10.76% | 0.00 |
| 2025-10-13 | 16.78 | 19.31 | 1.51 | 8.48% | 16.78 | 19.38 | 187515 | 34959.49 | 15.86% | 0.00 |
| 2025-10-10 | 19.10 | 17.80 | -1.41 | -7.34% | 17.23 | 19.45 | 183791 | 33611.70 | 15.54% | 0.00 |
| 2025-10-09 | 17.86 | 19.21 | 1.26 | 7.02% | 17.86 | 19.22 | 171948 | 32532.17 | 14.54% | 0.00 |
| 2025-09-30 | 17.18 | 17.95 | 0.75 | 4.36% | 17.01 | 18.75 | 137374 | 24867.61 | 11.62% | 0.00 |
| 2025-09-29 | 16.42 | 17.20 | 0.79 | 4.81% | 16.03 | 17.24 | 144125 | 24420.96 | 12.19% | 0.00 |
| 2025-09-26 | 16.10 | 16.41 | 0.16 | 0.98% | 15.00 | 16.86 | 141354 | 23318.48 | 11.95% | 0.00 |
| 2025-09-25 | 15.76 | 16.25 | 0.51 | 3.24% | 15.67 | 16.68 | 148101 | 24208.91 | 12.53% | 0.00 |
| 2025-09-24 | 14.50 | 15.74 | 1.14 | 7.81% | 14.38 | 15.89 | 135101 | 20926.29 | 11.43% | 1.00 |
| 2025-09-23 | 14.66 | 14.60 | -0.07 | -0.48% | 14.03 | 14.77 | 59715 | 8572.71 | 5.05% | 0.00 |
| 2025-09-22 | 14.88 | 14.67 | -0.20 | -1.34% | 14.46 | 14.88 | 30596 | 4472.23 | 2.59% | 0.00 |
| 2025-09-19 | 14.69 | 14.87 | 0.18 | 1.23% | 14.51 | 14.87 | 39882 | 5869.18 | 3.37% | 0.00 |
| 2025-09-18 | 15.16 | 14.69 | -0.44 | -2.91% | 14.60 | 15.18 | 63614 | 9519.86 | 5.38% | 0.00 |
| 2025-09-17 | 15.29 | 15.13 | -0.24 | -1.56% | 15.11 | 15.36 | 43524 | 6621.46 | 3.68% | 0.00 |
| 2025-09-16 | 15.22 | 15.37 | 0.15 | 0.99% | 15.08 | 15.46 | 50477 | 7708.04 | 4.27% | 0.00 |
| 2025-09-15 | 15.19 | 15.22 | 0.04 | 0.26% | 14.91 | 15.26 | 49176 | 7407.27 | 4.16% | 0.00 |
| 2025-09-12 | 15.68 | 15.18 | -0.50 | -3.19% | 15.17 | 15.68 | 66007 | 10168.80 | 5.58% | 0.00 |
| 2025-09-11 | 15.74 | 15.68 | 0.02 | 0.13% | 15.36 | 15.76 | 76696 | 11966.52 | 6.49% | 0.00 |
| 2025-09-10 | 15.20 | 15.66 | 0.46 | 3.03% | 15.09 | 15.78 | 103261 | 16061.48 | 8.73% | 0.00 |
| 2025-09-09 | 15.61 | 15.20 | -0.19 | -1.23% | 15.02 | 15.65 | 95531 | 14686.08 | 8.08% | 0.00 |
| 2025-09-08 | 14.26 | 15.39 | 1.14 | 8.00% | 14.16 | 15.49 | 137145 | 20445.33 | 11.60% | 0.00 |
| 2025-09-05 | 14.14 | 14.25 | 0.12 | 0.85% | 13.96 | 14.25 | 41197 | 5830.68 | 3.48% | 0.00 |
| 2025-09-04 | 13.96 | 14.13 | 0.18 | 1.29% | 13.92 | 14.32 | 57053 | 8069.86 | 4.83% | 0.00 |
| 2025-09-03 | 14.30 | 13.95 | -0.35 | -2.45% | 13.85 | 14.36 | 53858 | 7604.56 | 4.55% | 0.00 |
| 2025-09-02 | 14.56 | 14.30 | -0.26 | -1.79% | 14.07 | 14.62 | 61567 | 8764.93 | 5.21% | 0.00 |
| 2025-09-01 | 14.72 | 14.56 | -0.04 | -0.27% | 14.44 | 14.81 | 57920 | 8468.44 | 4.90% | 0.00 |
| 2025-08-29 | 14.89 | 14.60 | -0.13 | -0.88% | 14.58 | 15.05 | 46401 | 6842.74 | 3.92% | 0.00 |
| 2025-08-28 | 14.85 | 14.73 | -0.08 | -0.54% | 14.14 | 14.97 | 95229 | 13875.19 | 8.05% | 0.00 |
| 2025-08-27 | 15.36 | 14.81 | -0.56 | -3.64% | 14.80 | 15.38 | 84930 | 12809.25 | 7.18% | 0.00 |
| 2025-08-26 | 15.41 | 15.37 | -0.03 | -0.19% | 15.30 | 15.46 | 74002 | 11366.46 | 6.26% | 0.00 |
| 2025-08-25 | 15.48 | 15.40 | -0.08 | -0.52% | 15.31 | 15.60 | 79163 | 12211.69 | 6.69% | 3.00 |
| 2025-08-22 | 15.59 | 15.48 | -0.08 | -0.51% | 15.27 | 15.62 | 77386 | 11934.61 | 6.54% | 0.00 |
| 2025-08-21 | 15.48 | 15.56 | 0.09 | 0.58% | 15.47 | 15.90 | 95319 | 14928.85 | 8.06% | 0.00 |
| 2025-08-20 | 15.48 | 15.47 | -0.08 | -0.51% | 15.29 | 15.59 | 68631 | 10578.95 | 5.80% | 0.00 |
| 2025-08-19 | 15.60 | 15.55 | -0.05 | -0.32% | 15.44 | 15.75 | 78223 | 12185.65 | 6.62% | 0.00 |
| 2025-08-18 | 15.20 | 15.60 | 0.32 | 2.09% | 15.19 | 16.15 | 162660 | 25572.65 | 13.76% | 0.00 |
| 2025-08-15 | 15.01 | 15.28 | 0.16 | 1.06% | 14.98 | 15.28 | 90363 | 13671.11 | 7.64% | 12.00 |
| 2025-08-14 | 15.58 | 15.12 | -0.44 | -2.83% | 15.10 | 15.62 | 104560 | 16059.26 | 8.84% | 0.00 |
| 2025-08-13 | 15.75 | 15.56 | -0.18 | -1.14% | 15.50 | 15.84 | 88570 | 13818.68 | 7.49% | 0.00 |
| 2025-08-12 | 15.62 | 15.74 | 0.04 | 0.25% | 15.54 | 15.90 | 97328 | 15321.91 | 8.23% | 0.00 |
| 2025-08-11 | 15.38 | 15.70 | -0.30 | -1.88% | 15.16 | 15.87 | 151100 | 23547.58 | 12.78% | 0.00 |
| 2025-08-08 | 16.27 | 16.00 | -0.70 | -4.19% | 14.88 | 16.27 | 320801 | 49073.50 | 27.13% | 3.00 |
| 2025-08-07 | 20.31 | 16.70 | -3.62 | -17.81% | 16.32 | 20.58 | 356299 | 63435.68 | 30.13% | 0.00 |
| 2025-08-06 | 20.50 | 20.32 | -0.20 | -0.97% | 20.10 | 20.50 | 40461 | 8197.41 | 3.42% | 0.00 |
| 2025-08-05 | 20.55 | 20.52 | 0.07 | 0.34% | 19.68 | 20.90 | 98622 | 20004.77 | 8.34% | 0.00 |
| 2025-08-04 | 20.35 | 20.45 | -0.11 | -0.54% | 19.51 | 20.56 | 84616 | 16993.50 | 7.16% | 0.00 |
| 2025-08-01 | 21.35 | 20.56 | -0.80 | -3.75% | 20.45 | 21.35 | 97649 | 20349.79 | 8.26% | 4.00 |
| 2025-07-31 | 22.33 | 21.36 | -0.92 | -4.13% | 21.28 | 22.68 | 140627 | 30526.71 | 11.89% | 0.00 |
| 2025-07-30 | 21.12 | 22.28 | 1.06 | 5.00% | 20.80 | 22.28 | 126656 | 27331.06 | 10.71% | 0.00 |
| 2025-07-29 | 19.95 | 21.22 | 1.29 | 6.47% | 19.82 | 21.44 | 122278 | 25490.62 | 10.34% | 0.00 |
| 2025-07-28 | 19.85 | 19.93 | 0.10 | 0.50% | 19.37 | 20.46 | 86343 | 17270.21 | 7.30% | 0.00 |
| 2025-07-25 | 19.52 | 19.83 | 0.25 | 1.28% | 19.21 | 20.04 | 59735 | 11802.74 | 5.05% | 0.00 |
| 2025-07-24 | 19.06 | 19.58 | 0.44 | 2.30% | 18.90 | 19.62 | 60759 | 11772.48 | 5.14% | 0.00 |
| 2025-07-23 | 19.15 | 19.14 | -0.01 | -0.05% | 18.68 | 19.29 | 41212 | 7810.62 | 3.49% | 0.00 |
| 2025-07-22 | 19.42 | 19.15 | -0.26 | -1.34% | 18.94 | 19.48 | 49011 | 9389.24 | 4.14% | 1.00 |
| 2025-07-21 | 18.89 | 19.41 | 0.81 | 4.35% | 18.68 | 19.67 | 82553 | 15824.89 | 6.98% | 0.00 |
| 2025-07-18 | 19.19 | 18.60 | -0.64 | -3.33% | 18.37 | 19.38 | 69008 | 12979.65 | 5.84% | 0.00 |
| 2025-07-17 | 18.66 | 19.24 | 0.58 | 3.11% | 18.42 | 19.54 | 72287 | 13847.17 | 6.11% | 0.00 |
| 2025-07-16 | 18.11 | 18.66 | 0.55 | 3.04% | 18.11 | 18.95 | 79212 | 14783.53 | 6.70% | 0.00 |
| 2025-07-15 | 18.21 | 18.11 | -0.19 | -1.04% | 18.03 | 18.50 | 33617 | 6127.01 | 2.84% | 0.00 |
| 2025-07-14 | 18.33 | 18.30 | 0.03 | 0.16% | 18.10 | 18.46 | 27664 | 5057.11 | 2.34% | 0.00 |
| 2025-07-11 | 18.37 | 18.27 | -0.10 | -0.54% | 17.94 | 18.43 | 36721 | 6671.31 | 3.11% | 0.00 |
| 2025-07-10 | 18.31 | 18.37 | -0.02 | -0.11% | 18.15 | 18.50 | 39935 | 7317.10 | 3.38% | 0.00 |
| 2025-07-09 | 18.49 | 18.39 | -0.11 | -0.59% | 18.30 | 18.95 | 61073 | 11365.14 | 5.17% | 0.00 |
| 2025-07-08 | 18.29 | 18.50 | 0.21 | 1.15% | 18.17 | 18.64 | 44933 | 8281.06 | 3.80% | 0.00 |
| 2025-07-07 | 17.76 | 18.29 | 0.48 | 2.70% | 17.62 | 18.38 | 52806 | 9490.22 | 4.47% | 0.00 |
| 2025-07-04 | 17.81 | 17.81 | 0.00 | 0.00% | 17.81 | 19.11 | 85008 | 15678.93 | 7.19% | 0.00 |
| 2025-07-03 | 18.09 | 17.81 | -0.09 | -0.50% | 17.72 | 18.30 | 41317 | 7413.99 | 3.49% | 0.00 |
| 2025-07-02 | 18.42 | 17.90 | -0.53 | -2.88% | 17.43 | 18.49 | 73884 | 13244.11 | 6.25% | 0.00 |
深证大盘股票行情在线 K线走势图
华蓝集团(301027)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
