幸福蓝海 (300528) - 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
2026-06-26	13.12	12.85	-0.48	-3.60%	12.78	13.26	92557	11992	2.48%
2026-06-25	13.10	13.33	0.11	0.83%	13.00	13.57	111193	14764	2.98%
2026-06-24	14.10	13.22	-1.03	-7.23%	13.10	14.19	135286	18197	3.63%
2026-06-23	14.10	14.25	0.03	0.21%	14.08	14.93	141892	20538	3.81%
2026-06-22	14.26	14.22	-0.16	-1.11%	13.38	14.30	133751	18519	3.59%
2026-06-18	14.23	14.38	0.05	0.35%	13.87	14.44	78415	11142	2.10%
2026-06-17	14.68	14.33	-0.42	-2.85%	14.15	14.93	97361	14054	2.61%
2026-06-16	14.40	14.75	0.32	2.22%	14.02	14.78	95553	13827	2.56%
2026-06-15	14.35	14.43	0.22	1.55%	14.00	14.55	91602	13122	2.46%
2026-06-12	13.94	14.21	0.51	3.72%	13.41	14.41	127215	17935	3.41%
2026-06-11	14.35	13.70	-0.83	-5.71%	13.54	14.40	142825	19746	3.83%
2026-06-10	15.34	14.53	-1.01	-6.50%	14.24	15.73	162107	24135	4.35%
2026-06-09	15.78	15.54	0.00	0.00%	15.17	15.84	102560	15953	2.75%
2026-06-08	16.00	15.54	-0.80	-4.90%	15.20	16.63	140152	22277	3.76%
2026-06-05	16.05	16.34	0.28	1.74%	15.65	16.55	148276	23957	3.98%
2026-06-04	16.01	16.06	-0.04	-0.25%	15.84	16.86	134084	21874	3.60%
2026-06-03	16.54	16.10	-0.60	-3.59%	15.76	16.54	122395	19666	3.28%
2026-06-02	17.55	16.70	-0.88	-5.01%	16.32	17.56	160240	26829	4.30%
2026-06-01	16.88	17.58	0.32	1.85%	16.88	17.77	164479	28607	4.41%
2026-05-29	17.00	17.26	0.11	0.64%	16.85	17.65	177689	30558	4.77%
2026-05-28	17.66	17.15	-0.85	-4.72%	16.74	18.00	237353	40884	6.37%
2026-05-27	17.61	18.00	0.29	1.64%	17.55	18.28	268567	48159	7.21%
2026-05-26	17.74	17.71	-0.06	-0.34%	17.59	18.48	236674	42568	6.35%
2026-05-25	18.26	17.77	0.49	2.84%	17.51	18.50	315738	56838	8.47%
2026-05-22	17.00	17.28	0.62	3.72%	16.66	18.37	374471	65586	10.05%
2026-05-21	16.95	16.66	-0.23	-1.36%	16.62	17.30	171168	29056	4.59%
2026-05-20	17.15	16.89	-0.28	-1.63%	16.42	17.19	214384	36018	5.75%
2026-05-19	16.01	17.17	1.48	9.43%	16.01	18.09	428619	74337	11.50%
2026-05-18	15.54	15.69	0.50	3.29%	15.06	15.97	138626	21630	3.72%
2026-05-15	15.20	15.19	0.06	0.40%	15.05	15.50	77228	11816	2.07%
2026-05-14	16.09	15.13	-0.79	-4.96%	15.09	16.14	139755	21513	3.75%
2026-05-13	15.66	15.92	0.26	1.66%	15.52	16.10	141945	22609	3.81%
2026-05-12	15.70	15.66	-0.04	-0.25%	15.44	16.00	118442	18614	3.18%
2026-05-11	15.79	15.70	-0.10	-0.63%	15.61	16.08	101039	15971	2.71%
2026-05-08	15.81	15.80	-0.05	-0.32%	15.71	15.98	90529	14332	2.43%
2026-05-07	15.53	15.85	0.36	2.32%	15.31	15.96	144004	22539	3.86%
2026-05-06	15.41	15.49	-0.21	-1.34%	15.40	15.69	97988	15207	2.63%
2026-04-30	15.55	15.70	0.15	0.96%	15.42	15.75	72786	11357	1.95%
2026-04-29	15.54	15.55	0.02	0.13%	15.53	15.85	76493	11992	2.05%
2026-04-28	16.00	15.53	-0.55	-3.42%	15.41	16.08	90109	14077	2.42%
2026-04-27	15.99	16.08	0.09	0.56%	15.60	16.09	83121	13238	2.23%
2026-04-24	16.18	15.99	-0.36	-2.20%	15.74	16.26	97909	15606	2.63%
2026-04-23	16.43	16.35	-0.38	-2.27%	16.11	16.65	151414	24695	4.06%
2026-04-22	17.25	16.73	-0.69	-3.96%	16.50	17.32	209668	35019	5.63%
2026-04-21	16.95	17.42	0.36	2.11%	16.92	18.20	281636	49774	7.56%
2026-04-20	17.25	17.06	-0.35	-2.01%	16.94	17.30	167557	28624	4.50%
2026-04-17	16.75	17.41	0.37	2.17%	16.65	17.74	237042	40731	6.36%
2026-04-16	17.05	17.04	0.38	2.28%	16.82	17.52	164425	28024	4.41%
2026-04-15	17.09	16.66	-0.44	-2.57%	16.59	17.19	100865	16935	2.71%
2026-04-14	16.81	17.10	0.32	1.91%	16.81	17.24	128404	21882	3.45%
2026-04-13	16.41	16.78	0.32	1.94%	16.34	16.95	117730	19689	3.16%
2026-04-10	16.46	16.46	0.13	0.80%	16.30	16.76	99054	16382	2.66%
2026-04-09	16.42	16.33	-0.34	-2.04%	16.24	16.54	117729	19262	3.16%
2026-04-08	16.16	16.67	0.88	5.57%	15.95	16.69	144727	23845	3.88%
2026-04-07	15.31	15.79	0.43	2.80%	15.30	15.80	64873	10152	1.74%
2026-04-03	16.03	15.36	-0.57	-3.58%	15.30	16.03	65070	10083	1.75%
2026-04-02	16.12	15.93	-0.35	-2.15%	15.84	16.25	68997	11010	1.85%
2026-04-01	16.36	16.28	0.17	1.06%	15.99	16.44	101012	16330	2.71%
2026-03-31	16.33	16.11	-0.09	-0.56%	16.01	16.62	89488	14621	2.40%
2026-03-30	15.81	16.20	0.11	0.68%	15.73	16.27	82237	13245	2.21%
2026-03-27	15.57	16.09	0.37	2.35%	15.52	16.09	65978	10534	1.77%
2026-03-26	16.01	15.72	-0.34	-2.12%	15.64	16.11	64883	10279	1.74%
2026-03-25	15.66	16.06	0.34	2.16%	15.66	16.14	82391	13160	2.21%
2026-03-24	15.48	15.72	0.54	3.56%	15.22	15.72	82189	12718	2.21%
2026-03-23	15.51	15.18	-0.60	-3.80%	15.08	15.81	109935	16932	2.95%
2026-03-20	16.25	15.78	-0.44	-2.71%	15.78	16.39	83473	13362	2.24%
2026-03-19	16.48	16.22	-0.45	-2.70%	16.15	16.60	81845	13339	2.20%