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 |
|---|
| 2025-04-18 | 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 |
| 2025-04-09 | 23.60 | 24.60 | 0.50 | 2.07% | 21.30 | 24.78 | 54098 | 12729.32 | 3.47% | 0.00 |
| 2025-04-08 | 24.00 | 24.10 | 0.52 | 2.21% | 22.97 | 24.79 | 54147 | 12929.41 | 3.48% | 0.00 |
| 2025-04-07 | 27.02 | 23.58 | -5.89 | -19.99% | 23.58 | 27.98 | 66347 | 16541.88 | 4.26% | 0.00 |
| 2025-04-03 | 29.98 | 29.47 | -0.95 | -3.12% | 29.22 | 30.49 | 30166 | 8983.25 | 1.94% | 0.00 |
| 2025-04-02 | 30.58 | 30.42 | 0.05 | 0.16% | 30.35 | 30.95 | 21847 | 6693.88 | 1.40% | 0.00 |
| 2025-04-01 | 30.76 | 30.37 | -0.20 | -0.65% | 30.36 | 31.07 | 22601 | 6951.31 | 1.45% | 0.00 |
| 2025-03-31 | 30.10 | 30.57 | -0.01 | -0.03% | 29.70 | 30.70 | 28402 | 8568.00 | 1.82% | 0.00 |
| 2025-03-28 | 31.56 | 30.58 | -1.08 | -3.41% | 30.50 | 31.81 | 34751 | 10764.60 | 2.23% | 0.00 |
| 2025-03-27 | 31.45 | 31.66 | 0.26 | 0.83% | 30.42 | 31.67 | 33861 | 10568.71 | 2.17% | 0.00 |
| 2025-03-26 | 31.38 | 31.40 | -0.07 | -0.22% | 31.27 | 31.90 | 33099 | 10452.18 | 2.13% | 0.00 |
| 2025-03-25 | 32.13 | 31.47 | -0.98 | -3.02% | 31.45 | 32.78 | 37274 | 11919.80 | 2.39% | 12.00 |
| 2025-03-24 | 32.90 | 32.45 | -0.66 | -1.99% | 31.24 | 33.31 | 55518 | 17920.78 | 3.57% | 0.00 |
| 2025-03-21 | 34.99 | 33.11 | -2.08 | -5.91% | 33.00 | 34.99 | 83186 | 27954.38 | 5.34% | 1.00 |
| 2025-03-20 | 34.47 | 35.19 | 0.60 | 1.73% | 34.04 | 35.86 | 105701 | 37298.61 | 6.79% | 0.00 |
| 2025-03-19 | 35.37 | 34.59 | -0.91 | -2.56% | 34.48 | 35.37 | 63400 | 22052.26 | 4.07% | 0.00 |
| 2025-03-18 | 35.11 | 35.50 | 0.41 | 1.17% | 34.80 | 35.66 | 82240 | 29025.38 | 5.28% | 0.00 |
| 2025-03-17 | 34.30 | 35.09 | 0.93 | 2.72% | 33.75 | 35.25 | 79774 | 27701.01 | 5.12% | 0.00 |
| 2025-03-14 | 33.15 | 34.16 | 0.82 | 2.46% | 32.63 | 34.47 | 63798 | 21511.64 | 4.10% | 0.00 |
| 2025-03-13 | 34.50 | 33.34 | -1.32 | -3.81% | 32.85 | 34.70 | 68158 | 22787.44 | 4.38% | 0.00 |
| 2025-03-12 | 34.09 | 34.66 | 0.83 | 2.45% | 33.89 | 34.97 | 75902 | 26186.91 | 4.88% | 0.00 |
| 2025-03-11 | 33.28 | 33.83 | -0.26 | -0.76% | 33.08 | 34.00 | 52085 | 17473.40 | 3.35% | 0.00 |
| 2025-03-10 | 33.90 | 34.09 | -0.10 | -0.29% | 33.55 | 34.38 | 55988 | 18980.80 | 3.60% | 13.00 |
| 2025-03-07 | 33.57 | 34.19 | 0.33 | 0.97% | 33.07 | 34.58 | 82022 | 27840.48 | 5.27% | 4.00 |
| 2025-03-06 | 33.50 | 33.86 | 0.46 | 1.38% | 33.37 | 34.47 | 73692 | 24995.70 | 4.73% | 5.00 |
| 2025-03-05 | 32.40 | 33.40 | 0.90 | 2.77% | 32.20 | 33.83 | 78743 | 26096.08 | 5.06% | 0.00 |
| 2025-03-04 | 31.34 | 32.50 | 0.52 | 1.63% | 31.20 | 32.59 | 50038 | 16117.24 | 3.21% | 0.00 |
| 2025-03-03 | 32.44 | 31.98 | -0.31 | -0.96% | 31.38 | 33.00 | 66669 | 21474.36 | 4.28% | 4.00 |
| 2025-02-28 | 35.28 | 32.29 | -3.21 | -9.04% | 31.95 | 35.35 | 125055 | 41578.37 | 8.03% | 0.00 |
| 2025-02-27 | 35.78 | 35.50 | -0.78 | -2.15% | 35.20 | 36.58 | 108639 | 38909.04 | 6.98% | 10.00 |
| 2025-02-26 | 36.77 | 36.28 | 0.19 | 0.53% | 35.08 | 37.35 | 176717 | 64558.18 | 11.35% | 1.00 |
| 2025-02-25 | 35.48 | 36.09 | -0.28 | -0.77% | 35.20 | 36.88 | 105248 | 37793.91 | 6.76% | 0.00 |
| 2025-02-24 | 36.59 | 36.37 | -0.62 | -1.68% | 35.35 | 36.59 | 122469 | 44041.77 | 7.87% | 0.00 |
| 2025-02-21 | 35.81 | 36.99 | 0.90 | 2.49% | 35.81 | 37.50 | 187018 | 68734.48 | 12.01% | 0.00 |
| 2025-02-20 | 36.16 | 36.09 | 0.35 | 0.98% | 35.60 | 37.17 | 232369 | 84332.62 | 14.92% | 3.00 |
| 2025-02-19 | 33.68 | 35.74 | 2.07 | 6.15% | 33.57 | 35.99 | 188965 | 66305.68 | 12.14% | 3.00 |
| 2025-02-18 | 34.61 | 33.67 | -1.33 | -3.80% | 33.55 | 35.18 | 114105 | 39199.46 | 7.33% | 0.00 |
| 2025-02-17 | 33.20 | 35.00 | 1.52 | 4.54% | 33.15 | 35.18 | 153996 | 53076.92 | 9.89% | 7.00 |
| 2025-02-14 | 33.70 | 33.48 | -0.22 | -0.65% | 33.18 | 34.25 | 96141 | 32349.14 | 6.17% | 0.00 |
| 2025-02-13 | 35.10 | 33.70 | -1.70 | -4.80% | 33.70 | 35.10 | 144079 | 49288.30 | 9.25% | 13.00 |
| 2025-02-12 | 35.01 | 35.40 | -0.28 | -0.78% | 34.50 | 35.40 | 164007 | 57296.51 | 10.53% | 0.00 |
| 2025-02-11 | 34.45 | 35.68 | 1.50 | 4.39% | 33.66 | 35.68 | 230988 | 81035.51 | 14.84% | 9.00 |
| 2025-02-10 | 33.88 | 34.18 | -0.06 | -0.18% | 33.60 | 34.50 | 140351 | 47738.13 | 9.01% | 10.00 |
| 2025-02-07 | 33.40 | 34.24 | 1.31 | 3.98% | 33.40 | 35.08 | 204986 | 70372.98 | 13.17% | 9.00 |
| 2025-02-06 | 31.99 | 32.93 | 1.41 | 4.47% | 31.70 | 33.00 | 148728 | 48274.73 | 9.55% | 21.00 |
| 2025-02-05 | 32.16 | 31.52 | -1.00 | -3.08% | 31.38 | 33.44 | 142229 | 45293.30 | 9.14% | 1.00 |
| 2025-01-27 | 34.03 | 32.52 | -2.99 | -8.42% | 32.44 | 34.91 | 170848 | 57105.61 | 10.97% | 8.00 |
| 2025-01-24 | 34.66 | 35.51 | 0.85 | 2.45% | 34.12 | 36.48 | 245181 | 86883.95 | 15.75% | 111.00 |
| 2025-01-23 | 38.65 | 34.66 | -3.24 | -8.55% | 34.65 | 39.50 | 314591 | 115880.91 | 20.21% | 0.00 |
| 2025-01-22 | 36.00 | 37.90 | 4.76 | 14.36% | 36.00 | 39.77 | 381732 | 145634.19 | 24.52% | 40.00 |
| 2025-01-21 | 31.70 | 33.14 | 1.53 | 4.84% | 30.79 | 33.50 | 237290 | 76048.80 | 15.24% | 1.00 |
| 2025-01-20 | 30.01 | 31.61 | 2.42 | 8.29% | 29.91 | 32.49 | 236018 | 73749.70 | 15.16% | 11.00 |
| 2025-01-17 | 29.22 | 29.19 | -0.40 | -1.35% | 28.90 | 29.85 | 94948 | 27778.68 | 6.10% | 0.00 |
| 2025-01-16 | 29.25 | 29.59 | 0.80 | 2.78% | 28.80 | 29.98 | 140157 | 41157.00 | 9.00% | 0.00 |
| 2025-01-15 | 29.50 | 28.79 | -0.71 | -2.41% | 28.60 | 29.72 | 87679 | 25507.74 | 5.63% | 0.00 |
| 2025-01-14 | 27.66 | 29.50 | 2.17 | 7.94% | 27.51 | 29.50 | 121213 | 34785.03 | 7.79% | 8.00 |
| 2025-01-13 | 27.00 | 27.33 | -0.75 | -2.67% | 26.22 | 27.92 | 95558 | 25933.59 | 6.14% | 10.00 |
| 2025-01-10 | 29.66 | 28.08 | -1.80 | -6.02% | 28.01 | 29.95 | 119210 | 34723.13 | 7.66% | 0.00 |
| 2025-01-09 | 29.67 | 29.88 | 0.16 | 0.54% | 29.12 | 30.35 | 125735 | 37563.65 | 8.08% | 8.00 |
| 2025-01-08 | 29.66 | 29.72 | -0.30 | -1.00% | 27.89 | 30.14 | 152420 | 44504.34 | 9.79% | 45.00 |
| 2025-01-07 | 27.98 | 30.02 | 2.39 | 8.65% | 27.76 | 30.14 | 171676 | 50036.00 | 11.03% | 0.00 |
| 2025-01-06 | 28.12 | 27.63 | -1.17 | -4.06% | 27.12 | 28.88 | 112434 | 31547.00 | 7.22% | 6.00 |
| 2025-01-03 | 32.75 | 28.80 | -3.80 | -11.66% | 28.60 | 33.00 | 195712 | 59077.48 | 12.57% | 7.00 |
| 2025-01-02 | 33.50 | 32.60 | -2.41 | -6.88% | 31.23 | 34.10 | 201678 | 66034.04 | 14.09% | 0.00 |
| 2024-12-31 | 34.83 | 35.01 | 0.21 | 0.60% | 34.10 | 36.64 | 223955 | 79339.38 | 15.64% | 2.00 |
| 2024-12-30 | 36.68 | 34.80 | -2.32 | -6.25% | 34.77 | 39.98 | 285470 | 106993.36 | 19.94% | 8.76 |
| 2024-12-27 | 36.50 | 37.12 | -0.76 | -2.01% | 35.87 | 37.52 | 243310 | 89073.08 | 17.00% | 4.00 |
| 2024-12-26 | 34.82 | 37.88 | 2.99 | 8.57% | 34.18 | 38.80 | 373254 | 138266.78 | 26.07% | 7.00 |
| 2024-12-25 | 36.00 | 34.89 | -0.98 | -2.73% | 34.51 | 36.86 | 376729 | 134052.27 | 26.32% | 90.00 |
| 2024-12-24 | 30.35 | 35.87 | 5.98 | 20.01% | 29.80 | 35.87 | 357982 | 124108.73 | 25.01% | 0.00 |
| 2024-12-23 | 31.10 | 29.89 | -1.22 | -3.92% | 29.84 | 31.90 | 93242 | 28811.57 | 6.51% | 0.00 |
| 2024-12-20 | 29.83 | 31.11 | 0.98 | 3.25% | 29.54 | 32.00 | 112617 | 35025.37 | 7.87% | 9.00 |
| 2024-12-19 | 28.50 | 30.13 | 0.89 | 3.04% | 28.50 | 30.30 | 71328 | 21229.12 | 4.98% | 1.00 |
| 2024-12-18 | 29.09 | 29.24 | 0.17 | 0.58% | 27.79 | 29.79 | 61523 | 17751.34 | 4.30% | 0.00 |
深证大盘股票行情在线 K线走势图
