胜蓝股份

300843
🏛️ 中国 →
58.27
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 22.24 22.98 21.83 22.98 1.6M
2023-12-28 21.79 22.30 21.40 22.18 1.1M
2023-12-27 21.40 21.86 21.01 21.80 1.4M
2023-12-26 22.34 22.34 21.21 21.42 1.3M
2023-12-25 21.60 21.95 21.43 21.88 1.5M
2023-12-22 22.05 22.34 21.64 21.73 0.9M
2023-12-21 22.19 22.20 21.40 22.14 1.3M
2023-12-20 22.44 22.73 22.13 22.19 1.2M
2023-12-19 21.78 22.28 21.69 22.14 1.2M
2023-12-18 21.85 22.11 21.58 21.78 1.2M
2023-12-15 22.08 22.30 21.84 21.96 0.9M
2023-12-14 22.37 22.48 22.04 22.16 1.3M
2023-12-13 22.41 22.49 22.02 22.10 1.1M
2023-12-12 22.49 22.73 22.00 22.15 1.1M
2023-12-11 21.96 22.49 21.70 22.49 1.7M
2023-12-08 22.33 22.58 21.93 21.96 1.4M
2023-12-07 22.43 22.52 22.06 22.26 1.2M
2023-12-06 22.19 22.65 22.12 22.26 1.3M
2023-12-05 22.59 22.71 22.10 22.12 1.3M
2023-12-04 22.61 22.88 22.41 22.51 1.2M
2023-12-01 22.87 22.95 22.49 22.61 1.2M
2023-11-30 23.17 23.39 22.50 22.87 1.7M
2023-11-29 23.08 23.82 23.01 23.31 2.2M
2023-11-28 22.43 23.25 22.43 23.14 1.8M
2023-11-27 22.68 23.00 22.43 22.59 1.6M
2023-11-24 22.87 23.01 22.40 22.66 1.2M
2023-11-23 22.52 23.11 22.36 22.99 1.3M
2023-11-22 22.84 22.98 22.45 22.46 1.3M
2023-11-21 23.10 23.10 22.61 22.71 1.3M
2023-11-20 23.22 23.22 22.70 22.91 1.4M
2023-11-17 22.82 23.11 22.74 23.01 1.2M
2023-11-16 22.80 23.27 22.76 22.89 1.9M
2023-11-15 23.01 23.06 22.63 22.90 1.8M
2023-11-14 22.76 23.03 22.55 22.98 2.5M
2023-11-13 22.75 23.06 22.33 22.54 2.3M
2023-11-10 22.38 22.85 22.31 22.64 2.0M
2023-11-09 22.77 23.12 22.31 22.47 2.8M
2023-11-08 23.36 23.85 22.67 22.78 4.6M
2023-11-07 22.85 23.98 22.63 23.73 5.6M
2023-11-06 21.94 22.99 21.94 22.90 2.6M
2023-11-03 21.30 21.89 21.29 21.85 1.5M
2023-11-02 21.51 21.80 21.31 21.34 1.2M
2023-11-01 21.45 21.75 21.30 21.51 1.1M
2023-10-31 21.57 21.95 21.29 21.47 1.6M
2023-10-30 20.99 21.55 20.89 21.50 2.1M
2023-10-27 20.81 20.96 20.29 20.79 1.1M
2023-10-26 20.65 20.97 20.50 20.91 1.1M
2023-10-25 20.61 20.92 20.36 20.79 1.2M
2023-10-24 20.10 20.60 19.71 20.55 1.1M
2023-10-23 20.41 20.52 19.82 19.94 1.2M
2023-10-20 20.63 20.98 20.35 20.41 0.8M
2023-10-19 20.77 21.11 20.66 20.80 1.1M
2023-10-18 21.24 21.30 20.83 20.90 0.9M
2023-10-17 21.27 21.32 20.93 21.21 1.2M
2023-10-16 21.37 21.44 21.18 21.31 1.2M
2023-10-13 21.18 21.55 21.18 21.37 1.6M
2023-10-12 21.47 21.63 21.22 21.29 1.2M
2023-10-11 21.20 21.57 21.12 21.47 1.8M
2023-10-10 21.08 21.55 20.91 21.18 2.3M
2023-10-09 20.55 21.27 20.47 21.19 2.8M
2023-09-28 19.86 20.54 19.85 20.46 1.8M
2023-09-27 19.98 20.12 19.62 19.86 0.8M
2023-09-26 19.94 20.19 19.72 19.90 0.7M
2023-09-25 20.23 20.48 19.97 20.13 0.9M
2023-09-22 19.70 20.29 19.60 20.26 1.1M
2023-09-21 19.61 19.96 19.57 19.77 0.8M
2023-09-20 19.72 20.18 19.66 19.71 0.9M
2023-09-19 20.10 20.10 19.74 19.88 0.9M
2023-09-18 20.00 20.40 19.86 20.10 1.2M
2023-09-15 20.05 20.40 19.78 20.04 1.1M
2023-09-14 20.24 20.34 19.87 20.03 0.9M
2023-09-13 20.59 20.59 19.94 20.18 0.9M
2023-09-12 20.35 20.64 20.30 20.41 0.8M
2023-09-11 20.53 20.66 20.34 20.50 1.1M
2023-09-08 20.26 20.58 20.26 20.49 1.0M
2023-09-07 20.72 20.72 20.33 20.36 1.4M
2023-09-06 20.50 20.83 20.42 20.72 1.7M
2023-09-05 20.39 20.78 20.22 20.60 1.7M
2023-09-04 20.41 20.58 20.11 20.34 2.1M
2023-09-01 20.17 20.58 20.17 20.40 2.7M
2023-08-31 19.50 20.35 19.50 20.17 3.1M
2023-08-30 19.03 19.90 19.01 19.61 3.7M
2023-08-29 17.97 19.12 17.62 19.03 4.4M
2023-08-28 18.44 18.60 17.48 17.50 1.2M
2023-08-25 18.12 18.17 17.56 17.67 1.2M
2023-08-24 18.23 18.52 17.99 18.17 0.8M
2023-08-23 18.40 18.53 18.13 18.27 0.9M
2023-08-22 18.68 18.72 18.02 18.51 1.1M
2023-08-21 18.34 18.85 18.27 18.55 1.4M
2023-08-18 18.51 18.75 18.31 18.42 1.6M
2023-08-17 18.17 18.49 17.76 18.43 1.3M
2023-08-16 18.40 18.40 17.95 17.95 0.8M
2023-08-15 18.55 18.61 18.16 18.29 0.9M
2023-08-14 18.35 18.53 18.11 18.50 1.0M
2023-08-11 18.83 18.83 18.34 18.34 1.0M
2023-08-10 18.79 18.84 18.60 18.69 0.8M
2023-08-09 18.81 18.98 18.64 18.80 0.6M
2023-08-08 18.90 19.07 18.71 18.88 0.8M
2023-08-07 19.28 19.28 18.90 18.99 0.7M
2023-08-04 19.01 19.19 18.83 19.04 1.0M
2023-08-03 19.29 19.36 18.88 18.94 0.9M
2023-08-02 19.33 19.40 19.00 19.18 1.0M
2023-08-01 19.20 19.27 18.90 19.27 1.2M
2023-07-31 19.25 19.46 19.08 19.32 1.1M
2023-07-28 19.50 19.50 19.02 19.28 0.8M
2023-07-27 19.62 19.73 19.20 19.23 1.1M
2023-07-26 19.74 19.76 19.43 19.50 1.2M
2023-07-25 19.71 19.85 19.45 19.74 1.3M
2023-07-24 19.68 19.88 19.38 19.52 1.1M
2023-07-21 20.06 20.35 19.50 19.53 2.0M
2023-07-20 21.10 21.21 20.11 20.14 2.5M
2023-07-19 21.59 21.86 20.97 21.18 2.2M
2023-07-18 21.48 22.18 21.47 21.82 2.5M
2023-07-17 21.69 22.32 21.43 21.63 3.0M
2023-07-14 21.02 21.89 20.93 21.81 3.8M
2023-07-13 21.23 21.23 20.59 20.91 2.7M
2023-07-12 21.18 21.72 21.05 21.09 2.0M
2023-07-11 20.51 21.08 20.30 21.03 1.8M
2023-07-10 21.35 21.35 20.35 20.39 1.8M
2023-07-07 21.50 21.59 20.89 21.01 2.2M
2023-07-06 21.50 21.81 20.90 21.46 3.0M
2023-07-05 21.24 21.75 21.11 21.71 2.5M
2023-07-04 21.05 21.49 20.85 21.34 1.5M
2023-07-03 21.34 21.65 20.89 20.93 1.6M
2023-06-30 21.27 21.64 21.20 21.33 1.6M
2023-06-29 20.88 21.55 20.65 21.52 1.9M
2023-06-28 21.20 21.20 20.23 20.87 1.6M
2023-06-27 20.62 21.08 20.62 21.01 1.9M
2023-06-26 21.30 21.67 20.39 20.53 2.0M
2023-06-21 21.70 21.80 21.24 21.39 2.1M
2023-06-20 21.99 22.49 21.65 21.76 3.7M
2023-06-19 20.80 22.08 20.77 21.75 3.4M
2023-06-16 21.00 21.19 20.73 20.84 2.3M
2023-06-15 22.00 22.01 20.93 21.00 5.5M
2023-06-14 21.21 22.50 20.89 22.15 4.9M
2023-06-13 20.97 21.35 20.84 21.28 2.1M
2023-06-12 20.30 21.26 20.30 20.97 2.5M
2023-06-09 20.20 20.72 20.14 20.43 1.1M
2023-06-08 20.18 20.43 20.01 20.25 1.2M
2023-06-07 20.28 20.53 20.05 20.43 1.2M
2023-06-06 20.58 20.69 20.16 20.27 1.7M
2023-06-05 20.44 21.14 20.44 20.71 2.3M
2023-06-02 20.58 20.80 20.38 20.51 1.9M
2023-06-01 20.74 20.95 20.46 20.48 3.0M
2023-05-31 20.64 21.28 20.51 20.99 2.9M
2023-05-30 20.35 20.78 20.21 20.69 3.0M
2023-05-29 20.60 20.70 20.32 20.53 2.6M
2023-05-26 20.53 20.95 20.06 20.50 3.7M
2023-05-25 19.60 20.04 19.60 19.92 1.5M
2023-05-24 19.13 19.90 19.11 19.65 1.9M
2023-05-23 19.70 19.94 19.49 19.51 1.8M
2023-05-22 19.50 20.18 19.50 19.85 2.7M
2023-05-19 19.60 19.88 19.56 19.64 2.7M
2023-05-18 19.80 19.89 19.30 19.74 4.4M
2023-05-17 19.22 21.09 19.03 20.25 6.3M
2023-05-16 18.80 20.22 18.45 19.63 4.0M
2023-05-15 18.44 18.85 18.07 18.74 1.3M
2023-05-12 18.60 18.75 18.23 18.31 0.8M
2023-05-11 18.56 18.78 18.25 18.36 1.0M
2023-05-10 17.99 18.88 17.84 18.58 1.3M
2023-05-09 18.43 18.43 17.88 17.95 0.9M
2023-05-08 18.34 18.57 18.27 18.43 0.9M
2023-05-05 18.36 18.68 18.20 18.37 0.8M
2023-05-04 18.61 18.79 18.25 18.45 1.0M
2023-04-28 18.38 18.67 18.00 18.61 1.3M
2023-04-27 18.04 18.59 17.88 18.22 1.3M
2023-04-26 18.05 18.35 17.73 18.04 1.1M
2023-04-25 18.29 18.50 17.60 17.91 1.0M
2023-04-24 18.84 18.84 18.20 18.29 1.1M
2023-04-21 19.89 19.93 18.75 18.84 1.3M
2023-04-20 20.14 20.34 19.86 20.05 0.5M
2023-04-19 20.40 20.40 19.93 20.14 0.7M
2023-04-18 20.54 20.54 20.03 20.16 0.7M
2023-04-17 20.98 20.98 20.47 20.48 0.9M
2023-04-14 21.06 21.29 20.82 20.99 0.8M
2023-04-13 21.61 21.80 20.87 20.93 1.4M
2023-04-12 21.35 21.93 21.08 21.76 1.7M
2023-04-11 21.47 21.78 21.10 21.20 1.3M
2023-04-10 21.41 21.96 21.35 21.53 1.9M
2023-04-07 21.60 21.64 21.23 21.43 0.8M
2023-04-06 21.24 21.70 21.08 21.48 1.0M
2023-04-04 21.56 21.58 21.12 21.24 0.7M
2023-04-03 21.31 21.64 21.08 21.56 1.2M
2023-03-31 21.20 21.39 20.93 21.33 0.8M
2023-03-30 21.29 21.30 20.89 21.25 0.9M
2023-03-29 21.12 21.30 20.82 21.04 0.8M
2023-03-28 21.39 21.39 20.90 21.12 1.0M
2023-03-27 21.27 21.46 20.89 21.25 1.2M
2023-03-24 21.08 21.45 21.05 21.28 1.4M
2023-03-23 20.64 21.38 20.64 21.04 1.6M
2023-03-22 20.28 20.78 20.26 20.65 1.3M
2023-03-21 19.84 20.29 19.78 20.24 0.8M
2023-03-20 19.51 20.06 19.51 19.85 0.8M
2023-03-17 19.60 19.90 19.54 19.64 0.4M
2023-03-16 20.08 20.15 19.47 19.59 0.7M
2023-03-15 19.53 20.25 19.53 19.87 0.8M
2023-03-14 20.09 20.09 18.99 19.53 0.9M
2023-03-13 20.25 20.28 19.54 19.90 0.8M
2023-03-10 20.38 20.54 20.00 20.07 0.9M
2023-03-09 19.96 20.70 19.91 20.46 1.2M
2023-03-08 19.77 19.84 19.50 19.82 0.5M
2023-03-07 20.00 20.19 19.50 19.50 0.9M
2023-03-06 20.02 20.40 20.02 20.10 0.4M
2023-03-03 20.24 20.43 19.83 20.10 0.8M
2023-03-02 20.60 20.84 20.21 20.32 0.9M
2023-03-01 20.64 20.65 20.30 20.60 0.9M
2023-02-28 20.41 20.68 20.20 20.49 0.7M
2023-02-27 20.97 20.97 20.14 20.21 1.3M
2023-02-24 21.12 21.23 20.55 21.21 1.1M
2023-02-23 20.90 21.21 20.90 21.20 1.2M
2023-02-22 20.73 21.30 20.34 21.02 1.2M
2023-02-21 20.40 21.44 20.40 20.73 1.6M
2023-02-20 20.43 20.60 20.20 20.50 1.2M
2023-02-17 20.81 21.15 20.46 20.52 1.6M
2023-02-16 21.94 22.10 20.54 20.77 3.6M
2023-02-15 21.25 22.52 21.23 22.15 4.3M
2023-02-14 21.00 21.27 20.90 21.15 1.4M
2023-02-13 20.88 21.04 20.66 20.90 1.4M
2023-02-10 21.17 21.35 20.85 20.93 1.2M
2023-02-09 21.18 21.28 20.66 21.16 1.6M
2023-02-08 21.14 21.20 20.74 20.88 1.7M
2023-02-07 20.88 21.30 20.52 21.24 3.2M
2023-02-06 20.60 22.32 20.46 21.31 5.6M
2023-02-03 20.01 20.36 19.91 20.33 1.2M
2023-02-02 20.16 20.30 20.00 20.02 0.8M
2023-02-01 19.63 20.15 19.63 20.15 1.4M
2023-01-31 19.94 19.94 19.42 19.67 1.3M
2023-01-30 19.66 20.47 19.55 20.00 2.4M
2023-01-20 19.86 19.86 19.36 19.46 0.6M
2023-01-19 19.59 19.88 19.48 19.67 0.9M
2023-01-18 19.37 19.88 19.22 19.59 1.5M
2023-01-17 19.29 19.59 19.29 19.36 0.7M
2023-01-16 19.01 19.59 18.83 19.36 1.3M
2023-01-13 19.18 19.18 18.78 19.01 0.9M
2023-01-12 19.00 19.19 18.88 19.00 0.7M
2023-01-11 19.14 19.40 18.96 19.05 1.4M
2023-01-10 18.93 19.26 18.70 19.09 1.2M
2023-01-09 18.54 19.05 18.54 18.87 1.2M
2023-01-06 18.60 18.85 18.37 18.70 1.2M
2023-01-05 17.95 18.58 17.77 18.58 1.5M
2023-01-04 18.00 18.05 17.72 17.96 1.3M
2023-01-03 17.50 17.99 17.49 17.96 1.2M