胜蓝股份

300843
🏛️ 中国 →
55.36
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 57.86 60.58 57.86 59.20 1,696.9K
09:35 59.22 59.90 58.63 58.70 667.3K
09:40 58.70 58.91 57.85 57.85 555.8K
09:45 57.81 58.18 57.63 57.95 440.7K
09:50 57.91 57.91 56.98 56.99 626.6K
09:55 56.98 57.28 56.68 56.69 732.6K
10:00 56.68 57.06 56.62 57.00 404.0K
10:05 57.04 57.34 56.52 57.32 342.5K
10:10 57.23 57.23 56.51 56.88 211.0K
10:15 56.89 57.02 56.57 56.72 150.2K
10:20 56.73 56.99 56.57 56.91 126.3K
10:25 57.02 57.25 56.65 56.77 207.1K
10:30 56.75 57.02 56.75 56.86 195.2K
10:35 56.86 56.86 56.36 56.56 269.4K
10:40 56.58 56.65 56.33 56.64 141.1K
10:45 56.64 56.78 56.55 56.72 103.2K
10:50 56.68 56.79 56.53 56.74 100.0K
10:55 56.74 56.80 56.60 56.70 48.1K
11:00 56.67 56.98 56.67 56.71 94.5K
11:05 56.71 56.71 56.41 56.52 133.7K
11:10 56.52 56.63 56.37 56.56 147.3K
11:15 56.56 56.71 56.22 56.30 93.3K
11:20 56.25 56.25 55.92 55.93 299.3K
11:25 55.96 56.04 55.91 55.94 111.7K
13:00 56.00 56.04 55.83 55.90 172.5K
13:05 55.90 56.46 55.74 56.28 302.6K
13:10 56.28 56.43 56.17 56.40 70.2K
13:15 56.37 56.50 56.33 56.44 79.2K
13:20 56.40 56.58 56.40 56.58 72.7K
13:25 56.52 56.65 56.48 56.58 80.4K
13:30 56.56 56.57 56.15 56.15 159.7K
13:35 56.15 56.26 56.04 56.13 81.4K
13:40 56.16 56.30 56.08 56.28 61.6K
13:45 56.29 56.40 56.15 56.36 94.5K
13:50 56.35 56.36 56.13 56.15 134.8K
13:55 56.13 56.21 56.00 56.03 134.4K
14:00 56.13 56.28 56.05 56.27 68.1K
14:05 56.27 56.28 56.09 56.22 56.2K
14:10 56.22 56.26 55.97 55.98 179.9K
14:15 55.98 56.23 55.93 56.08 94.7K
14:20 56.05 56.17 55.93 55.94 110.8K
14:25 55.95 55.96 55.72 55.90 155.5K
14:30 55.87 56.02 55.66 55.72 201.9K
14:35 55.72 55.85 55.61 55.69 124.1K
14:40 55.70 55.88 55.67 55.87 146.9K
14:45 55.89 56.02 55.80 55.99 206.2K
14:50 55.89 55.94 55.67 55.68 250.7K
14:55 55.70 55.70 55.40 55.41 220.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 58.07 60.60 55.36 55.36 11.3M
2025-09-25 55.22 59.90 55.22 58.45 16.3M
2025-09-24 55.96 56.39 54.30 55.18 11.2M
2025-09-23 61.10 61.98 55.21 57.04 16.8M
2025-09-22 57.92 62.08 57.50 61.19 15.0M
2025-09-19 59.34 60.30 57.51 57.92 10.8M
2025-09-18 59.25 62.96 58.66 59.84 21.9M
2025-09-17 53.66 64.01 53.50 60.18 28.1M
2025-09-16 52.50 54.07 51.97 53.70 10.2M
2025-09-15 54.00 54.49 52.28 52.84 11.4M
2025-09-12 56.47 57.75 55.00 55.05 13.9M
2025-09-11 55.25 58.40 53.43 57.37 16.1M
2025-09-10 55.00 56.98 53.99 55.40 13.9M
2025-09-09 55.02 57.87 53.81 54.10 11.0M
2025-09-08 60.00 60.30 54.85 56.02 16.7M
2025-09-05 55.84 57.69 52.25 56.55 15.5M
2025-09-04 55.01 60.50 51.57 53.40 18.9M
2025-09-03 57.52 57.81 53.68 54.20 13.1M
2025-09-02 63.50 66.66 55.36 57.80 18.4M
2025-09-01 63.59 65.81 61.50 65.03 15.9M
2025-08-29 63.63 65.10 59.70 63.59 16.8M
2025-08-28 53.11 66.38 51.98 64.90 25.8M
2025-08-27 52.40 56.60 50.90 55.34 19.5M
2025-08-26 54.54 55.98 52.50 52.80 16.9M
2025-08-25 55.98 56.82 53.01 54.48 19.4M
2025-08-22 48.00 58.17 48.00 56.62 26.0M
2025-08-21 46.81 50.66 44.83 48.81 19.2M
2025-08-20 47.93 47.93 45.00 46.70 15.1M
2025-08-19 48.81 50.45 47.81 49.30 21.2M
2025-08-18 44.56 52.60 44.37 52.00 28.0M
2025-08-15 42.01 46.68 40.90 44.92 27.4M
2025-08-14 38.51 43.70 38.51 40.34 30.6M
2025-08-13 34.91 40.00 34.49 39.16 32.0M
2025-08-12 35.01 35.49 34.50 34.70 11.8M
2025-08-11 34.85 35.49 34.79 35.20 16.1M
2025-08-08 35.51 36.20 34.46 34.86 26.4M
2025-08-07 33.10 39.35 33.10 36.90 35.9M
2025-08-06 33.00 33.03 32.45 32.79 6.6M
2025-08-05 31.91 33.05 31.62 32.95 11.1M
2025-08-04 31.28 31.77 31.00 31.77 5.0M
2025-08-01 30.91 31.48 30.65 31.09 3.8M
2025-07-31 30.99 31.88 30.78 30.97 6.2M
2025-07-30 31.41 31.50 30.60 30.98 3.4M
2025-07-29 30.91 31.69 30.76 31.59 4.7M
2025-07-28 31.12 31.34 30.90 31.05 2.9M
2025-07-25 30.76 31.00 30.64 30.97 3.1M
2025-07-24 30.53 30.96 30.53 30.80 2.8M
2025-07-23 31.20 31.28 30.50 30.50 5.3M
2025-07-22 31.69 32.35 31.30 31.46 5.3M
2025-07-21 31.58 31.82 31.24 31.71 4.1M
2025-07-18 32.05 32.22 31.38 31.61 4.7M
2025-07-17 31.60 32.20 31.28 32.05 5.9M
2025-07-16 31.39 32.17 31.08 31.59 6.0M
2025-07-15 31.12 31.96 31.06 31.39 4.3M
2025-07-14 31.17 31.57 30.92 31.29 3.1M
2025-07-11 32.24 32.32 31.11 31.32 5.4M
2025-07-10 31.71 32.44 31.42 31.73 6.9M
2025-07-09 31.68 31.90 31.43 31.60 5.4M
2025-07-08 31.15 31.86 30.75 31.70 7.9M
2025-07-07 30.60 31.59 30.00 31.12 6.3M
2025-07-04 31.00 31.89 30.66 30.75 7.8M
2025-07-03 30.39 31.36 30.39 31.08 5.6M
2025-07-02 31.20 31.20 30.06 30.46 4.6M
2025-07-01 31.52 31.52 30.81 31.18 5.2M
2025-06-30 31.84 32.37 31.30 31.69 9.8M
2025-06-27 30.05 32.27 29.78 31.60 12.7M
2025-06-26 30.18 30.42 29.80 29.81 4.9M
2025-06-25 30.12 30.20 29.74 30.18 5.0M
2025-06-24 29.41 30.28 29.40 30.19 5.6M
2025-06-23 28.51 29.43 28.51 29.43 4.0M
2025-06-20 29.74 29.93 28.82 28.91 4.9M
2025-06-19 29.51 30.30 29.40 29.73 9.0M
2025-06-18 28.58 29.56 28.52 29.51 5.9M
2025-06-17 28.92 29.04 28.51 28.79 2.5M
2025-06-16 28.20 29.12 28.20 28.92 3.5M
2025-06-13 28.60 29.06 28.17 28.48 4.1M
2025-06-12 28.57 29.60 28.54 29.09 5.5M
2025-06-11 28.69 29.19 28.69 28.73 2.8M
2025-06-10 29.18 29.25 28.37 28.82 4.2M
2025-06-09 28.78 29.30 28.72 29.23 4.8M
2025-06-06 28.74 29.12 28.64 28.86 5.1M
2025-06-05 28.39 29.26 27.62 28.92 8.7M
2025-06-04 26.60 29.64 26.51 28.29 9.5M
2025-06-03 26.40 26.68 26.18 26.48 1.7M
2025-05-30 27.20 27.36 26.36 26.42 2.6M
2025-05-29 26.90 27.49 26.90 27.36 2.1M
2025-05-28 27.19 27.28 26.61 26.75 1.5M
2025-05-27 27.29 27.44 26.76 26.96 1.8M
2025-05-26 26.93 27.46 26.93 27.43 1.6M
2025-05-23 27.77 28.00 27.02 27.09 2.7M
2025-05-22 27.90 28.35 27.62 27.66 2.1M
2025-05-21 28.59 28.59 27.76 28.07 2.5M
2025-05-20 28.57 28.79 28.06 28.60 2.1M
2025-05-19 28.48 28.73 27.95 28.53 2.4M
2025-05-16 28.35 28.88 28.09 28.48 2.2M
2025-05-15 28.76 28.83 28.26 28.33 2.8M
2025-05-14 29.16 29.66 28.65 28.90 3.7M
2025-05-13 30.03 30.10 29.01 29.08 4.2M
2025-05-12 29.10 29.56 29.01 29.55 4.5M
2025-05-09 29.20 29.25 28.41 28.68 4.5M
2025-05-08 28.49 29.90 28.30 29.72 7.0M
2025-05-07 29.29 29.39 28.16 28.59 4.4M
2025-05-06 28.30 28.97 28.20 28.81 3.7M
2025-04-30 27.61 28.28 27.53 28.09 3.9M
2025-04-29 27.60 28.08 27.21 27.67 4.0M
2025-04-28 27.21 27.62 27.05 27.14 3.5M
2025-04-25 26.98 27.37 26.69 26.95 3.0M
2025-04-24 27.35 27.56 26.66 26.80 3.2M
2025-04-23 26.78 27.58 26.66 27.35 4.9M
2025-04-22 26.29 26.75 26.26 26.36 2.5M
2025-04-21 25.80 26.50 25.49 26.50 3.1M
2025-04-18 25.50 25.95 25.26 25.83 2.7M
2025-04-17 25.58 25.95 25.18 25.58 2.2M
2025-04-16 26.28 26.28 24.98 25.63 2.5M
2025-04-15 26.28 26.38 25.75 26.18 2.7M
2025-04-14 26.90 27.20 26.10 26.21 4.7M
2025-04-11 25.55 26.10 25.07 25.85 3.8M
2025-04-10 25.70 26.56 25.50 25.59 5.6M
2025-04-09 23.60 24.78 21.30 24.60 5.4M
2025-04-08 24.00 24.79 22.97 24.10 5.4M
2025-04-07 27.02 27.98 23.58 23.58 6.6M
2025-04-03 29.98 30.49 29.22 29.47 3.0M
2025-04-02 30.58 30.95 30.35 30.42 2.2M
2025-04-01 30.76 31.07 30.36 30.37 2.3M
2025-03-31 30.10 30.70 29.70 30.57 2.8M
2025-03-28 31.56 31.81 30.50 30.58 3.5M
2025-03-27 31.45 31.67 30.42 31.66 3.4M
2025-03-26 31.38 31.90 31.27 31.40 3.3M
2025-03-25 32.13 32.78 31.45 31.47 3.7M
2025-03-24 32.90 33.31 31.24 32.45 5.6M
2025-03-21 34.99 34.99 33.00 33.11 8.3M
2025-03-20 34.47 35.86 34.04 35.19 10.6M
2025-03-19 35.37 35.37 34.48 34.59 6.3M
2025-03-18 35.11 35.66 34.80 35.50 8.2M
2025-03-17 34.30 35.25 33.75 35.09 8.0M
2025-03-14 33.15 34.47 32.63 34.16 6.4M
2025-03-13 34.50 34.70 32.85 33.34 6.8M
2025-03-12 34.09 34.97 33.89 34.66 7.6M
2025-03-11 33.28 34.00 33.08 33.83 5.2M
2025-03-10 33.90 34.38 33.55 34.09 5.6M
2025-03-07 33.57 34.58 33.07 34.19 8.2M
2025-03-06 33.50 34.47 33.37 33.86 7.4M
2025-03-05 32.40 33.83 32.20 33.40 7.9M
2025-03-04 31.34 32.59 31.20 32.50 5.0M
2025-03-03 32.44 33.00 31.38 31.98 6.7M
2025-02-28 35.28 35.35 31.95 32.29 12.5M
2025-02-27 35.78 36.58 35.20 35.50 10.9M
2025-02-26 36.77 37.35 35.08 36.28 17.7M
2025-02-25 35.48 36.88 35.20 36.09 10.5M
2025-02-24 36.59 36.59 35.35 36.37 12.2M
2025-02-21 35.81 37.50 35.81 36.99 18.7M
2025-02-20 36.16 37.17 35.60 36.09 23.2M
2025-02-19 33.68 35.99 33.57 35.74 18.9M
2025-02-18 34.61 35.18 33.55 33.67 11.4M
2025-02-17 33.20 35.18 33.15 35.00 15.4M
2025-02-14 33.70 34.25 33.18 33.48 9.6M
2025-02-13 35.10 35.10 33.70 33.70 14.4M
2025-02-12 35.01 35.40 34.50 35.40 16.4M
2025-02-11 34.45 35.68 33.66 35.68 23.1M
2025-02-10 33.88 34.50 33.60 34.18 14.0M
2025-02-07 33.40 35.08 33.40 34.24 20.5M
2025-02-06 31.99 33.00 31.70 32.93 14.9M
2025-02-05 32.16 33.44 31.38 31.52 14.2M
2025-01-27 34.03 34.91 32.44 32.52 17.1M
2025-01-24 34.66 36.48 34.12 35.51 24.5M
2025-01-23 38.65 39.50 34.65 34.66 31.5M
2025-01-22 36.00 39.77 36.00 37.90 38.2M
2025-01-21 31.70 33.50 30.79 33.14 23.7M
2025-01-20 30.01 32.49 29.91 31.61 23.6M
2025-01-17 29.22 29.85 28.90 29.19 9.5M
2025-01-16 29.25 29.98 28.80 29.59 14.0M
2025-01-15 29.50 29.72 28.60 28.79 8.8M
2025-01-14 27.66 29.50 27.51 29.50 12.1M
2025-01-13 27.00 27.92 26.22 27.33 9.6M
2025-01-10 29.66 29.95 28.01 28.08 11.9M
2025-01-09 29.67 30.35 29.12 29.88 12.6M
2025-01-08 29.66 30.14 27.89 29.72 15.2M
2025-01-07 27.98 30.14 27.76 30.02 17.2M
2025-01-06 28.12 28.88 27.12 27.63 11.2M
2025-01-03 32.75 33.00 28.60 28.80 19.6M
2025-01-02 33.50 34.10 31.23 32.60 20.2M