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
2026-09-16	13.51	13.60	0.06	0.44%	13.40	13.78	71002	9672	1.91%
2026-09-15	14.01	13.54	-0.46	-3.29%	13.43	14.18	114702	15666	3.08%
2026-09-14	14.30	14.00	-0.51	-3.51%	13.98	14.56	135564	19183	3.64%
2026-09-11	14.41	14.51	-0.02	-0.14%	14.06	14.90	189486	27506	5.09%
2026-09-10	14.60	14.53	-0.29	-1.96%	14.33	15.00	224658	32859	6.03%
2026-09-09	14.11	14.82	0.53	3.71%	13.62	14.98	400318	57720	10.74%
2026-09-08	13.87	14.29	0.17	1.20%	13.63	14.60	260704	37181	7.00%
2026-09-07	13.85	14.12	0.18	1.29%	13.57	14.25	276369	38498	7.42%
2026-09-04	13.57	13.94	0.08	0.58%	13.57	14.24	318629	44416	8.55%
2026-09-03	13.30	13.86	0.74	5.64%	13.27	15.54	392240	56995	10.53%
2026-09-02	13.32	13.12	-0.45	-3.32%	13.02	13.60	103648	13712	2.78%
2026-09-01	13.20	13.57	0.24	1.80%	13.15	13.80	179812	24273	4.83%
2026-08-31	12.63	13.33	0.51	3.98%	12.63	13.55	155214	20518	4.17%
2026-08-28	12.94	12.82	-0.05	-0.39%	12.82	13.07	72056	9292	1.93%
2026-08-27	12.97	12.87	-0.10	-0.77%	12.77	13.00	68613	8822	1.84%
2026-08-26	12.81	12.97	0.10	0.78%	12.78	13.02	74849	9680	2.01%
2026-08-25	12.49	12.87	0.25	1.98%	12.48	12.98	84452	10867	2.27%
2026-08-24	12.65	12.62	-0.31	-2.40%	12.50	12.80	74480	9382	2.00%
2026-08-21	12.83	12.93	-0.01	-0.08%	12.66	12.99	67530	8688	1.81%
2026-08-20	12.79	12.94	0.18	1.41%	12.69	12.98	74037	9527	1.99%
2026-08-19	13.35	12.76	-0.70	-5.20%	12.74	13.35	118134	15271	3.17%
2026-08-18	13.37	13.46	-0.12	-0.88%	13.28	13.56	107291	14361	2.88%
2026-08-17	13.94	13.58	-0.16	-1.16%	13.49	14.00	157909	21498	4.24%
2026-08-14	14.17	13.74	-0.53	-3.71%	13.47	14.20	196299	26932	5.27%
2026-08-13	15.02	14.27	-1.10	-7.16%	14.20	15.19	320194	46971	8.59%
2026-08-12	14.45	15.37	0.34	2.26%	14.45	15.56	397804	60380	10.68%
2026-08-11	14.89	15.03	0.23	1.55%	14.50	15.66	405612	61369	10.89%
2026-08-10	14.51	14.80	0.84	6.02%	13.92	15.10	404069	58641	10.84%
2026-08-07	13.99	13.96	-0.15	-1.06%	13.51	14.08	171904	23669	4.61%
2026-08-06	14.16	14.11	0.13	0.93%	13.69	14.46	219316	30748	5.89%
2026-08-05	13.65	13.98	0.12	0.87%	13.65	14.12	128271	17866	3.44%
2026-08-04	13.39	13.86	0.65	4.92%	13.09	13.97	206407	28237	5.54%
2026-08-03	13.47	13.21	-0.30	-2.22%	12.93	13.55	174049	22952	4.67%
2026-07-31	12.55	13.51	0.61	4.73%	12.50	13.90	233839	31474	6.28%
2026-07-30	13.45	12.90	-0.69	-5.08%	12.82	13.88	225774	30069	6.06%
2026-07-29	13.87	13.59	-0.13	-0.95%	13.38	14.25	199507	27471	5.35%
2026-07-28	13.95	13.72	-0.48	-3.38%	13.62	14.38	173647	24275	4.66%
2026-07-27	14.02	14.20	0.92	6.93%	13.30	14.45	217390	30333	5.83%
2026-07-24	13.90	13.28	-1.20	-8.29%	13.25	14.55	192561	26614	5.17%
2026-07-23	13.97	14.48	0.38	2.70%	13.51	14.50	178835	25146	4.80%
2026-07-22	14.06	14.10	-0.77	-5.18%	13.82	14.46	203817	28760	5.47%
2026-07-21	14.33	14.87	0.38	2.62%	13.11	15.08	285166	40359	7.65%
2026-07-20	15.20	14.49	-1.50	-9.38%	14.06	15.55	333275	49200	8.94%
2026-07-17	17.35	15.99	-2.00	-11.12%	15.84	17.63	408314	67469	10.96%
2026-07-16	16.37	17.99	1.00	5.89%	16.22	18.22	541461	93031	14.53%
2026-07-15	14.49	16.99	2.83	19.99%	14.38	16.99	389898	63321	10.46%
2026-07-14	13.95	14.16	0.41	2.98%	13.34	14.23	162452	22493	4.36%
2026-07-13	15.97	13.75	-2.15	-13.52%	13.65	16.80	252169	36539	6.77%
2026-07-10	14.22	15.90	1.55	10.80%	14.20	16.33	275910	42501	7.40%
2026-07-09	13.72	14.35	0.42	3.02%	13.70	15.06	169605	24603	4.55%
2026-07-08	13.97	13.93	-0.17	-1.21%	13.80	14.37	104471	14682	2.80%
2026-07-07	14.30	14.10	-0.07	-0.49%	13.90	14.65	126505	18034	3.40%
2026-07-06	14.70	14.17	-0.52	-3.54%	14.15	15.10	105663	15449	2.84%
2026-07-03	14.29	14.69	0.41	2.87%	14.02	14.78	123882	17899	3.32%
2026-07-02	13.97	14.28	0.18	1.28%	13.82	14.55	145215	20771	3.90%
2026-07-01	13.00	14.10	1.25	9.73%	12.71	14.29	148926	20424	4.00%
2026-06-30	12.73	12.85	0.08	0.63%	12.51	13.04	63609	8172	1.71%
2026-06-29	13.05	12.77	-0.08	-0.62%	12.40	13.08	74675	9483	2.00%
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%