蓝海华腾 (300484) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	16.60	16.66	0.08	0.48%	16.60	16.83	38180	6382	2.30%
2026-04-30	16.66	16.58	-0.06	-0.36%	16.46	16.78	27218	4513	1.64%
2026-04-29	16.13	16.64	0.36	2.21%	16.13	16.80	39066	6469	2.35%
2026-04-28	16.64	16.28	-0.51	-3.04%	16.18	16.74	42513	6962	2.56%
2026-04-27	16.99	16.79	-0.53	-3.06%	15.98	17.00	85057	13953	5.11%
2026-04-24	16.81	17.32	0.36	2.12%	16.72	17.44	45042	7709	2.71%
2026-04-23	17.29	16.96	-0.30	-1.74%	16.91	17.34	37407	6369	2.25%
2026-04-22	17.15	17.26	-0.03	-0.17%	17.07	17.39	29409	5071	1.77%
2026-04-21	17.50	17.29	-0.21	-1.20%	17.18	17.60	28327	4894	1.70%
2026-04-20	17.37	17.50	0.06	0.34%	17.35	17.56	30055	5252	1.81%
2026-04-17	17.31	17.44	0.13	0.75%	17.11	17.57	41875	7262	2.52%
2026-04-16	17.22	17.31	0.29	1.70%	16.98	17.38	38355	6609	2.31%
2026-04-15	17.42	17.02	-0.34	-1.96%	17.00	17.43	32343	5558	1.94%
2026-04-14	17.13	17.36	0.36	2.12%	17.06	17.38	32985	5677	1.98%
2026-04-13	17.01	17.00	-0.14	-0.82%	16.86	17.14	25766	4370	1.55%
2026-04-10	16.94	17.14	0.43	2.57%	16.90	17.33	36773	6316	2.21%
2026-04-09	17.05	16.71	-0.39	-2.28%	16.68	17.06	27454	4616	1.65%
2026-04-08	16.74	17.10	0.70	4.27%	16.74	17.11	29029	4924	1.75%
2026-04-07	16.07	16.40	0.33	2.05%	16.07	16.55	18330	3002	1.10%
2026-04-03	16.50	16.07	-0.43	-2.61%	16.07	16.65	22315	3619	1.34%
2026-04-02	16.80	16.50	-0.38	-2.25%	16.40	16.90	21068	3496	1.27%
2026-04-01	16.95	16.88	0.29	1.75%	16.70	16.99	21143	3559	1.27%
2026-03-31	16.98	16.59	-0.23	-1.37%	16.57	17.11	25605	4316	1.54%
2026-03-30	16.56	16.82	-0.06	-0.36%	16.51	16.90	24493	4097	1.47%
2026-03-27	16.30	16.88	0.33	1.99%	16.30	16.90	26874	4485	1.62%
2026-03-26	16.69	16.55	-0.21	-1.25%	16.43	16.97	27466	4572	1.65%
2026-03-25	16.77	16.76	0.12	0.72%	16.68	16.91	28701	4819	1.73%
2026-03-24	16.39	16.64	0.68	4.26%	15.97	16.67	40240	6574	2.42%
2026-03-23	16.38	15.96	-0.91	-5.39%	15.78	16.81	57581	9381	3.46%
2026-03-20	17.64	16.87	-0.60	-3.43%	16.87	17.77	47668	8219	2.87%
2026-03-19	17.90	17.47	-0.54	-3.00%	17.40	18.01	34468	6084	2.07%
2026-03-18	18.07	18.01	0.10	0.56%	17.72	18.15	28816	5156	1.73%
2026-03-17	18.39	17.91	-0.41	-2.24%	17.91	18.43	23887	4330	1.44%
2026-03-16	18.20	18.32	0.19	1.05%	18.11	18.35	20161	3671	1.21%
2026-03-13	18.29	18.13	-0.17	-0.93%	18.09	18.53	25045	4591	1.51%
2026-03-12	18.62	18.30	-0.38	-2.03%	18.29	18.71	27836	5137	1.67%
2026-03-11	18.70	18.68	-0.07	-0.37%	18.63	18.95	27597	5193	1.66%
2026-03-10	18.59	18.75	0.33	1.79%	18.56	18.79	26573	4972	1.60%
2026-03-09	18.28	18.42	-0.13	-0.70%	18.03	18.52	34505	6289	2.07%
2026-03-06	18.25	18.55	0.23	1.26%	18.16	18.63	26510	4904	1.59%
2026-03-05	18.40	18.32	0.32	1.78%	18.24	18.55	33016	6065	1.98%
2026-03-04	18.00	18.00	0.00	0.00%	17.75	18.14	37638	6764	2.26%
2026-03-03	18.79	18.00	-0.78	-4.15%	17.99	19.00	54667	10054	3.29%
2026-03-02	19.41	18.78	-0.87	-4.43%	18.72	19.55	61619	11696	3.70%
2026-02-27	19.82	19.65	-0.24	-1.21%	19.58	19.89	38922	7652	2.34%
2026-02-26	20.10	19.89	-0.11	-0.55%	19.83	20.10	37606	7483	2.26%
2026-02-25	20.00	20.00	0.07	0.35%	19.90	20.08	35911	7182	2.16%
2026-02-24	20.18	19.93	0.05	0.25%	19.85	20.18	36997	7392	2.22%
2026-02-13	19.70	19.88	0.11	0.56%	19.65	20.08	38316	7646	2.30%
2026-02-12	19.90	19.77	-0.18	-0.90%	19.59	19.99	50353	9959	3.03%
2026-02-11	19.75	19.95	0.18	0.91%	19.64	20.29	71333	14255	4.29%
2026-02-10	19.44	19.77	0.21	1.07%	19.44	19.95	58587	11550	3.52%
2026-02-09	19.40	19.56	0.37	1.93%	19.28	19.65	30133	5874	1.81%
2026-02-06	18.96	19.19	0.09	0.47%	18.93	19.45	27399	5272	1.65%
2026-02-05	19.20	19.10	-0.22	-1.14%	19.10	19.40	27539	5288	1.66%
2026-02-04	19.38	19.32	-0.08	-0.41%	19.10	19.65	33269	6435	2.00%
2026-02-03	19.28	19.40	0.29	1.52%	19.18	19.47	33771	6530	2.03%
2026-02-02	19.43	19.11	-0.33	-1.70%	19.08	19.63	30259	5862	1.82%
2026-01-30	19.46	19.44	0.06	0.31%	18.93	19.56	44901	8660	2.70%
2026-01-29	19.99	19.38	-0.42	-2.12%	19.33	20.19	68006	13418	4.09%
2026-01-28	20.20	19.80	-0.41	-2.03%	19.70	20.33	43759	8711	2.63%
2026-01-27	20.18	20.21	-0.06	-0.30%	19.48	20.31	57712	11487	3.47%