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
2026-09-02	13.00	12.85	-0.07	-0.54%	12.62	13.00	24289	3096	1.41%
2026-09-01	12.80	12.92	0.01	0.08%	12.79	13.01	26842	3468	1.56%
2026-08-31	12.60	12.91	0.16	1.25%	12.50	12.92	27780	3553	1.62%
2026-08-28	12.73	12.75	0.02	0.16%	12.68	12.98	24311	3120	1.42%
2026-08-27	12.62	12.73	-0.01	-0.08%	12.60	12.82	22980	2922	1.34%
2026-08-26	12.95	12.74	-0.16	-1.24%	12.63	13.02	20405	2608	1.19%
2026-08-25	12.51	12.90	0.30	2.38%	12.42	12.95	25607	3263	1.49%
2026-08-24	12.73	12.60	-0.15	-1.18%	12.45	12.91	23111	2911	1.35%
2026-08-21	12.82	12.75	-0.19	-1.47%	12.49	12.86	28732	3652	1.67%
2026-08-20	12.95	12.94	0.13	1.01%	12.83	13.10	24420	3165	1.47%
2026-08-19	13.55	12.81	-0.67	-4.97%	12.76	13.55	41455	5382	2.49%
2026-08-18	13.67	13.48	-0.25	-1.82%	13.36	13.70	43295	5827	2.60%
2026-08-17	13.56	13.73	0.14	1.03%	13.45	13.80	37749	5149	2.27%
2026-08-14	13.48	13.59	0.07	0.52%	13.48	14.12	59965	8259	3.60%
2026-08-13	14.15	13.52	-0.63	-4.45%	13.52	14.20	75290	10371	4.53%
2026-08-12	13.57	14.15	0.40	2.91%	13.48	14.44	98444	13773	5.92%
2026-08-11	13.24	13.75	0.50	3.77%	13.08	14.08	98951	13517	5.95%
2026-08-10	13.16	13.25	0.09	0.68%	12.91	13.25	33080	4352	1.99%
2026-08-07	13.02	13.16	0.19	1.46%	12.77	13.16	54220	7039	3.26%
2026-08-06	12.80	12.97	0.07	0.54%	12.69	13.02	32744	4219	1.97%
2026-08-05	12.82	12.90	0.11	0.86%	12.67	12.96	40471	5191	2.43%
2026-08-04	12.70	12.79	0.17	1.35%	12.64	12.92	34826	4438	2.09%
2026-08-03	12.36	12.62	0.24	1.94%	12.33	12.63	27806	3480	1.67%
2026-07-31	12.28	12.38	0.34	2.82%	12.22	12.49	39255	4862	2.36%
2026-07-30	12.28	12.04	-0.29	-2.35%	11.96	12.46	38063	4647	2.29%
2026-07-29	12.14	12.33	0.23	1.90%	12.09	12.37	29130	3572	1.75%
2026-07-28	11.92	12.10	0.18	1.51%	11.88	12.31	32342	3933	1.94%
2026-07-27	11.58	11.92	0.40	3.47%	11.45	12.00	27896	3309	1.68%
2026-07-24	11.83	11.52	-0.43	-3.60%	11.42	11.83	22986	2666	1.38%
2026-07-23	11.48	11.95	0.39	3.37%	11.47	12.02	30251	3569	1.82%
2026-07-22	11.88	11.56	-0.43	-3.59%	11.51	11.95	31350	3661	1.88%
2026-07-21	11.66	11.99	0.35	3.01%	10.90	11.99	46255	5329	2.78%
2026-07-20	12.16	11.64	-0.48	-3.96%	11.38	12.37	41712	4954	2.51%
2026-07-17	12.76	12.12	-0.73	-5.68%	11.98	12.88	46954	5816	2.82%
2026-07-16	12.96	12.85	-0.20	-1.53%	12.80	13.39	56960	7439	3.42%
2026-07-15	12.87	13.05	0.05	0.38%	12.80	13.37	44262	5801	2.66%
2026-07-14	12.69	13.00	0.32	2.52%	12.29	13.04	52556	6686	3.16%
2026-07-13	13.70	12.68	-1.12	-8.12%	12.46	13.78	78678	10248	4.73%
2026-07-10	12.59	13.80	1.25	9.96%	12.44	14.80	142400	19863	8.56%
2026-07-09	12.70	12.55	-0.07	-0.55%	12.03	12.73	45401	5633	2.73%
2026-07-08	13.00	12.62	-0.41	-3.15%	12.61	13.02	29887	3811	1.80%
2026-07-07	13.50	13.03	-0.59	-4.33%	13.00	13.73	41996	5571	2.52%
2026-07-06	14.01	13.62	-0.57	-4.02%	13.62	14.40	55663	7728	3.35%
2026-07-03	13.61	14.19	1.09	8.32%	13.50	14.57	93014	13048	5.59%
2026-07-02	13.35	13.10	-0.14	-1.06%	13.01	13.61	42691	5697	2.57%
2026-07-01	13.12	13.24	0.29	2.24%	12.91	13.42	39762	5242	2.39%
2026-06-30	12.68	12.95	0.27	2.13%	12.50	13.02	35863	4611	2.16%
2026-06-29	12.87	12.68	-0.27	-2.08%	12.36	13.03	48800	6140	2.93%
2026-06-26	13.50	12.95	-0.55	-4.07%	12.94	13.53	34025	4468	2.05%
2026-06-25	14.23	13.50	-0.73	-5.13%	13.36	14.23	54241	7409	3.26%
2026-06-24	14.83	14.23	-0.61	-4.11%	14.09	14.83	43581	6231	2.62%
2026-06-23	14.33	14.84	0.32	2.20%	14.33	15.35	60535	9048	3.64%
2026-06-22	14.90	14.52	-0.29	-1.96%	14.01	14.90	46043	6590	2.77%
2026-06-18	14.61	14.81	0.12	0.82%	14.41	14.83	35878	5248	2.16%
2026-06-17	14.95	14.69	-0.27	-1.80%	14.52	14.98	35400	5200	2.13%
2026-06-16	14.64	14.96	0.25	1.70%	14.38	15.08	40282	5971	2.42%
2026-06-15	14.26	14.71	0.55	3.88%	14.26	14.82	36536	5334	2.20%
2026-06-12	14.13	14.16	0.15	1.07%	13.90	14.43	30919	4395	1.86%
2026-06-11	14.34	14.01	-0.42	-2.91%	13.94	14.54	29099	4115	1.75%
2026-06-10	14.88	14.43	-0.65	-4.31%	14.30	15.04	31303	4554	1.88%
2026-06-09	15.06	15.08	0.35	2.38%	14.80	15.16	28593	4285	1.72%
2026-06-08	14.74	14.89	-0.26	-1.72%	14.65	15.29	36313	5433	2.18%
2026-06-05	14.48	15.15	0.67	4.63%	14.07	15.57	64448	9609	3.87%
2026-06-04	14.82	14.48	-0.54	-3.60%	14.45	14.96	35531	5198	2.14%
2026-06-03	15.05	15.02	-0.04	-0.27%	14.90	15.25	30328	4564	1.82%
2026-06-02	15.59	15.06	-0.45	-2.90%	14.80	15.82	28853	4356	1.73%
2026-06-01	15.32	15.51	0.11	0.71%	15.20	15.69	31295	4847	1.88%
2026-05-29	16.63	15.40	-1.28	-7.67%	15.26	16.74	70939	11247	4.26%
2026-05-28	16.65	16.68	0.01	0.06%	16.20	16.87	50298	8317	3.02%
2026-05-27	17.50	16.67	-0.96	-5.45%	16.60	17.73	73021	12385	4.39%
2026-05-26	17.77	17.63	-0.27	-1.51%	17.38	18.12	56494	10034	3.40%
2026-05-25	18.30	17.90	-0.34	-1.86%	17.66	18.30	65892	11767	3.96%