蓝海华腾

300484
🏛️ 中国 →
21.60
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 22.88 22.88 22.74 22.78 584.7K
09:35 22.80 22.94 22.62 22.65 533.0K
09:40 22.68 22.75 22.60 22.64 571.0K
09:45 22.63 22.80 22.62 22.66 476.1K
09:50 22.63 22.64 22.40 22.43 831.7K
09:55 22.42 22.42 22.21 22.21 804.6K
10:00 22.21 22.27 22.12 22.25 519.0K
10:05 22.27 22.30 22.19 22.21 344.0K
10:10 22.22 22.22 21.90 22.06 863.1K
10:15 22.03 22.07 21.88 21.91 569.3K
10:20 21.90 22.02 21.89 21.89 285.8K
10:25 21.90 21.90 21.63 21.72 833.4K
10:30 21.73 21.77 21.63 21.77 464.5K
10:35 21.77 21.87 21.74 21.74 321.2K
10:40 21.74 21.89 21.57 21.89 602.2K
10:45 21.87 21.88 21.78 21.82 214.9K
10:50 21.80 21.80 21.67 21.78 149.0K
10:55 21.79 21.79 21.68 21.78 278.2K
11:00 21.80 21.80 21.71 21.76 208.1K
11:05 21.76 21.82 21.72 21.74 137.2K
11:10 21.74 21.85 21.73 21.78 147.5K
11:15 21.77 21.83 21.75 21.83 114.5K
11:20 21.83 21.84 21.72 21.72 151.6K
11:25 21.72 21.72 21.63 21.63 212.3K
13:00 21.65 21.65 21.59 21.60 162.2K
13:05 21.59 21.60 21.50 21.54 455.3K
13:10 21.54 21.75 21.50 21.75 390.6K
13:15 21.72 21.72 21.57 21.57 109.4K
13:20 21.58 21.63 21.55 21.63 105.3K
13:25 21.63 21.74 21.63 21.74 74.6K
13:30 21.73 21.73 21.68 21.72 126.3K
13:35 21.70 21.70 21.63 21.65 102.4K
13:40 21.63 21.63 21.57 21.58 139.5K
13:45 21.56 21.61 21.55 21.60 120.4K
13:50 21.59 21.68 21.58 21.68 87.7K
13:55 21.65 21.70 21.65 21.68 84.2K
14:00 21.68 21.68 21.55 21.60 110.6K
14:05 21.60 21.62 21.56 21.58 125.9K
14:10 21.58 21.58 21.51 21.56 251.6K
14:15 21.55 21.70 21.55 21.70 190.7K
14:20 21.70 21.71 21.67 21.70 75.8K
14:25 21.69 21.89 21.69 21.89 232.1K
14:30 21.89 21.89 21.79 21.86 156.5K
14:35 21.87 21.95 21.87 21.92 267.2K
14:40 21.91 22.00 21.91 21.99 201.1K
14:45 21.99 22.12 21.97 22.10 310.3K
14:50 22.11 22.12 22.07 22.07 292.5K
14:55 22.07 22.09 22.05 22.08 168.4K
15:40 22.06 22.06 22.06 22.06 126.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 22.24 22.24 21.60 21.60 8.1M
2025-09-25 22.42 22.74 22.21 22.25 9.3M
2025-09-24 21.96 22.59 21.61 22.56 10.9M
2025-09-23 22.85 22.95 21.50 22.06 14.7M
2025-09-22 22.99 23.23 22.43 22.99 10.8M
2025-09-19 23.23 23.38 22.72 22.76 15.0M
2025-09-18 24.22 24.47 23.49 23.49 18.7M
2025-09-17 24.50 24.66 24.04 24.16 16.5M
2025-09-16 24.01 24.96 23.48 24.91 24.4M
2025-09-15 24.60 25.49 24.30 24.35 20.7M
2025-09-12 25.49 25.69 24.61 24.83 27.4M
2025-09-11 25.71 26.49 25.46 25.89 31.5M
2025-09-10 25.08 26.60 24.33 26.50 37.7M
2025-09-09 24.30 27.06 23.86 25.68 44.4M
2025-09-08 25.50 25.58 24.18 24.63 32.9M
2025-09-05 22.75 24.99 22.35 24.98 39.4M
2025-09-04 23.69 25.18 22.81 23.51 45.9M
2025-09-03 23.12 23.95 22.64 23.80 35.4M
2025-09-02 22.88 23.60 22.77 23.31 27.9M
2025-09-01 22.61 23.12 22.61 22.88 10.3M
2025-08-29 22.42 23.35 22.09 22.74 15.2M
2025-08-28 22.54 22.93 21.49 22.44 13.8M
2025-08-27 23.29 23.39 22.47 22.56 15.7M
2025-08-26 23.38 23.55 23.02 23.21 11.1M
2025-08-25 23.16 23.62 22.93 23.45 16.8M
2025-08-22 23.23 23.30 22.93 23.13 12.4M
2025-08-21 23.30 24.15 23.01 23.09 23.5M
2025-08-20 23.00 23.34 22.63 23.16 13.2M
2025-08-19 23.33 23.48 22.95 23.24 13.3M
2025-08-18 22.48 23.70 22.46 23.38 19.4M
2025-08-15 22.05 22.54 22.05 22.44 11.7M
2025-08-14 22.52 22.70 21.94 22.05 8.7M
2025-08-13 22.27 22.61 22.21 22.50 9.8M
2025-08-12 22.44 22.46 21.98 22.29 8.8M
2025-08-11 21.70 22.43 21.65 22.40 13.1M
2025-08-08 21.85 21.99 21.52 21.58 6.1M
2025-08-07 22.16 22.38 21.85 21.92 8.2M
2025-08-06 21.52 22.33 21.40 22.17 12.1M
2025-08-05 21.50 21.68 21.34 21.53 4.7M
2025-08-04 20.89 21.46 20.76 21.46 6.7M
2025-08-01 20.90 21.18 20.81 20.96 4.5M
2025-07-31 21.02 21.42 20.87 20.96 7.7M
2025-07-30 21.83 21.90 20.80 21.02 14.9M
2025-07-29 22.20 22.35 21.93 22.14 6.5M
2025-07-28 22.00 22.38 21.96 22.30 8.2M
2025-07-25 21.87 22.05 21.78 21.98 6.3M
2025-07-24 21.57 21.96 21.52 21.88 6.2M
2025-07-23 22.02 22.03 21.55 21.60 7.9M
2025-07-22 22.46 22.50 21.96 22.09 10.1M
2025-07-21 22.05 22.48 21.82 22.46 10.9M
2025-07-18 22.06 22.36 22.00 22.10 9.1M
2025-07-17 22.19 22.40 21.88 22.29 15.5M
2025-07-16 21.77 22.19 21.60 21.87 14.5M
2025-07-15 21.48 21.75 21.00 21.32 5.9M
2025-07-14 21.42 21.80 21.39 21.56 4.9M
2025-07-11 21.30 21.66 21.05 21.41 5.8M
2025-07-10 21.40 21.53 21.05 21.29 5.0M
2025-07-09 21.59 21.87 21.32 21.44 7.2M
2025-07-08 21.40 21.65 21.20 21.59 5.5M
2025-07-07 21.54 21.65 21.22 21.40 5.2M
2025-07-04 22.17 22.17 21.20 21.32 11.4M
2025-07-03 21.73 22.31 21.56 22.25 8.8M
2025-07-02 22.07 22.07 21.51 21.72 6.2M
2025-07-01 22.38 22.40 21.74 22.07 8.4M
2025-06-30 22.12 22.48 21.97 22.37 8.7M
2025-06-27 22.33 22.77 22.00 22.09 11.5M
2025-06-26 22.83 23.16 22.33 22.38 18.8M
2025-06-25 22.31 22.98 22.31 22.74 22.7M
2025-06-24 21.40 22.35 21.26 22.30 20.8M
2025-06-23 20.30 21.42 20.03 21.41 13.1M
2025-06-20 20.68 21.68 20.68 21.20 12.2M
2025-06-19 21.13 21.69 20.70 20.80 8.0M
2025-06-18 21.03 21.39 20.70 21.32 6.8M
2025-06-17 20.91 21.44 20.86 21.19 6.3M
2025-06-16 20.61 21.10 20.60 20.98 5.3M
2025-06-13 21.32 21.47 20.78 20.85 7.7M
2025-06-12 21.21 21.90 21.06 21.70 12.0M
2025-06-11 21.72 22.50 21.41 21.69 15.8M
2025-06-10 21.04 22.05 21.00 21.32 17.9M
2025-06-09 20.39 21.25 20.26 21.09 9.3M
2025-06-06 20.28 20.77 20.20 20.40 6.9M
2025-06-05 20.17 20.50 20.00 20.28 5.9M
2025-06-04 19.80 20.72 19.80 20.24 7.2M
2025-06-03 19.77 19.99 19.60 19.81 3.8M
2025-05-30 20.20 20.28 19.81 19.95 6.0M
2025-05-29 19.90 20.50 19.76 20.26 9.1M
2025-05-28 20.56 20.90 19.76 19.90 12.7M
2025-05-27 20.66 21.73 20.35 20.99 11.1M
2025-05-26 20.26 20.77 20.10 20.68 8.7M
2025-05-23 21.38 21.64 20.22 20.44 14.8M
2025-05-22 21.90 21.92 21.31 21.57 15.6M
2025-05-21 20.95 22.70 20.82 22.39 26.1M
2025-05-20 20.78 21.20 20.56 21.08 6.1M
2025-05-19 20.85 21.15 20.40 20.78 5.0M
2025-05-16 20.76 21.23 20.68 20.80 5.9M
2025-05-15 21.19 21.19 20.73 20.76 6.8M
2025-05-14 21.00 21.34 20.90 21.29 7.9M
2025-05-13 21.71 21.75 21.10 21.12 9.6M
2025-05-12 21.07 21.67 21.00 21.48 12.8M
2025-05-09 21.00 21.11 20.60 20.89 8.6M
2025-05-08 20.88 21.27 20.71 21.15 10.5M
2025-05-07 20.81 21.30 20.41 21.17 15.2M
2025-05-06 20.42 20.83 20.08 20.77 13.5M
2025-04-30 19.75 20.47 19.66 20.27 13.7M
2025-04-29 19.74 19.98 19.31 19.82 14.7M
2025-04-28 19.26 20.50 19.18 19.80 21.7M
2025-04-25 18.00 18.12 17.76 17.83 4.0M
2025-04-24 18.32 18.60 17.86 18.00 5.1M
2025-04-23 17.89 18.48 17.89 18.42 6.9M
2025-04-22 18.02 18.17 17.82 17.86 3.6M
2025-04-21 17.66 18.20 17.58 18.20 4.4M
2025-04-18 17.67 17.96 17.50 17.74 3.7M
2025-04-17 17.65 18.08 17.64 17.69 4.0M
2025-04-16 17.99 18.35 17.51 17.84 5.6M
2025-04-15 18.43 18.59 18.02 18.23 6.9M
2025-04-14 18.11 18.45 18.03 18.12 5.1M
2025-04-11 17.55 18.15 17.21 17.78 6.4M
2025-04-10 17.46 18.10 17.46 17.56 7.7M
2025-04-09 16.00 17.25 14.60 17.12 11.4M
2025-04-08 16.10 16.99 15.65 16.37 9.9M
2025-04-07 18.37 19.17 16.17 16.17 9.9M
2025-04-03 19.80 20.37 19.80 20.21 4.9M
2025-04-02 19.73 20.67 19.67 20.16 6.6M
2025-04-01 20.02 20.16 19.76 19.82 4.0M
2025-03-31 19.58 19.89 19.19 19.72 5.8M
2025-03-28 20.18 20.43 19.83 19.89 4.1M
2025-03-27 20.31 20.56 20.01 20.23 4.2M
2025-03-26 20.09 20.83 19.94 20.48 6.3M
2025-03-25 20.40 20.65 19.94 20.01 6.1M
2025-03-24 21.25 21.32 19.85 20.55 8.9M
2025-03-21 21.94 22.09 21.27 21.32 7.3M
2025-03-20 22.05 22.44 21.85 22.13 5.3M
2025-03-19 22.75 22.75 22.03 22.21 8.9M
2025-03-18 22.55 23.77 22.55 22.90 13.9M
2025-03-17 22.19 22.70 22.18 22.37 7.7M
2025-03-14 21.76 22.33 21.43 22.24 9.3M
2025-03-13 22.90 22.92 21.63 21.92 12.6M
2025-03-12 23.36 23.49 22.82 22.84 10.0M
2025-03-11 22.95 23.28 22.72 23.21 8.2M
2025-03-10 22.80 23.45 22.68 23.30 10.0M
2025-03-07 23.73 23.79 22.62 22.88 18.9M
2025-03-06 23.91 24.28 23.48 24.07 16.8M
2025-03-05 23.96 24.26 23.30 23.75 17.2M
2025-03-04 25.00 25.00 23.37 24.44 27.1M
2025-03-03 24.54 26.30 24.54 25.57 34.3M
2025-02-28 24.43 26.00 23.87 24.07 34.8M
2025-02-27 23.75 25.00 23.53 24.80 37.1M
2025-02-26 23.16 23.75 23.16 23.47 15.9M
2025-02-25 23.20 23.81 22.89 23.18 16.6M
2025-02-24 23.20 24.38 22.99 23.91 24.9M
2025-02-21 22.67 23.30 22.48 23.14 18.1M
2025-02-20 23.00 23.00 22.27 22.70 15.1M
2025-02-19 22.59 23.32 22.03 23.03 16.9M
2025-02-18 23.06 23.85 22.66 22.81 21.1M
2025-02-17 23.10 23.93 22.60 22.83 19.6M
2025-02-14 23.07 23.99 22.76 23.60 25.5M
2025-02-13 23.50 24.74 23.12 23.18 34.3M
2025-02-12 21.70 23.38 21.66 23.35 26.6M
2025-02-11 22.26 22.26 21.70 21.86 10.7M
2025-02-10 22.05 22.28 21.63 22.25 14.5M
2025-02-07 21.60 22.48 21.40 22.02 24.1M
2025-02-06 19.86 21.49 19.66 21.47 16.0M
2025-02-05 19.43 20.00 19.43 19.86 6.0M
2025-01-27 20.27 20.50 19.30 19.43 7.5M
2025-01-24 19.88 20.31 19.82 20.25 7.3M
2025-01-23 20.16 20.76 19.84 19.84 10.0M
2025-01-22 20.40 20.80 19.84 19.94 9.3M
2025-01-21 20.46 20.77 20.06 20.60 11.6M
2025-01-20 19.88 20.88 19.75 20.52 14.6M
2025-01-17 19.61 19.94 19.43 19.69 5.9M
2025-01-16 20.00 20.41 19.58 19.72 7.3M
2025-01-15 20.36 20.46 19.85 19.92 8.4M
2025-01-14 18.96 20.08 18.85 20.08 10.3M
2025-01-13 18.36 19.00 17.96 18.77 5.6M
2025-01-10 19.64 19.86 18.75 18.75 6.4M
2025-01-09 19.20 19.73 19.07 19.58 6.9M
2025-01-08 19.22 19.55 18.51 19.37 8.6M
2025-01-07 19.03 19.47 18.82 19.47 7.3M
2025-01-06 18.59 19.25 17.96 18.94 9.0M
2025-01-03 20.20 20.30 18.59 18.64 10.7M
2025-01-02 20.74 21.10 19.95 20.18 9.1M