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
2026-05-06	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%
2026-03-18	16.60	16.67	0.10	0.60%	16.41	16.71	65112	10766	1.75%
2026-03-17	16.95	16.57	-0.27	-1.60%	16.55	16.95	72415	12118	1.94%
2026-03-16	16.56	16.84	0.20	1.20%	16.53	16.94	76122	12762	2.04%
2026-03-13	16.68	16.64	-0.09	-0.54%	16.60	17.04	98791	16618	2.65%
2026-03-12	17.08	16.73	-0.31	-1.82%	16.61	17.08	104784	17581	2.81%
2026-03-11	17.35	17.04	-0.27	-1.56%	16.98	17.44	108802	18642	2.92%
2026-03-10	17.40	17.31	0.03	0.17%	17.23	17.56	104790	18172	2.81%
2026-03-09	17.02	17.28	-0.05	-0.29%	16.68	17.30	123068	20856	3.30%
2026-03-06	17.20	17.33	0.05	0.29%	17.11	17.39	92334	15976	2.48%
2026-03-05	17.69	17.28	-0.10	-0.58%	17.17	17.80	121357	21156	3.26%
2026-03-04	17.10	17.38	0.11	0.64%	17.01	17.50	110722	19173	2.97%
2026-03-03	18.25	17.27	-0.98	-5.37%	17.22	18.42	198459	35195	5.33%
2026-03-02	18.64	18.25	-1.00	-5.19%	18.11	18.83	229795	42287	6.17%
2026-02-27	19.30	19.25	-0.08	-0.41%	19.15	19.45	158464	30501	4.25%
2026-02-26	20.00	19.33	-0.77	-3.83%	19.23	20.00	267065	51786	7.17%
2026-02-25	19.79	20.10	0.18	0.90%	19.54	20.10	291855	57999	7.83%
2026-02-24	22.22	19.92	-4.67	-18.99%	19.67	22.22	503695	103017	13.52%
2026-02-13	23.96	24.59	0.90	3.80%	23.40	25.53	530232	129747	14.23%
2026-02-12	25.75	23.69	-2.48	-9.48%	23.60	25.86	516946	125569	13.87%
2026-02-11	27.55	26.17	-3.29	-11.17%	26.10	29.34	643432	174510	17.27%
2026-02-10	24.51	29.46	4.91	20.00%	24.11	29.46	879840	238970	23.61%
2026-02-09	24.55	24.55	0.60	2.51%	24.38	25.84	492972	122651	13.23%
2026-02-06	24.00	23.95	-0.86	-3.47%	22.40	24.85	488374	115807	13.11%
2026-02-05	22.01	24.81	2.56	11.51%	21.96	25.80	655105	158958	17.58%
2026-02-04	22.67	22.25	-0.86	-3.72%	21.85	23.30	308434	68828	8.28%
2026-02-03	23.30	23.11	-0.35	-1.49%	22.60	24.00	407764	94201	10.94%
2026-02-02	21.89	23.46	1.17	5.25%	21.89	24.33	498462	116944	13.38%
2026-01-30	20.48	22.29	1.79	8.73%	20.30	23.50	412939	91248	11.08%
2026-01-29	20.04	20.50	0.21	1.03%	19.75	21.20	153922	31819	4.13%
2026-01-28	20.79	20.29	-0.69	-3.29%	20.29	21.38	131745	27189	3.54%
2026-01-27	21.58	20.98	-0.82	-3.76%	20.30	22.01	167958	35147	4.51%
2026-01-26	21.77	21.80	-0.29	-1.31%	21.28	22.22	170946	37121	4.59%