蓝海华腾

300484
🏛️ 中国 →
21.90
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
2021-12-31 15.59 15.79 15.45 15.46 4.3M
2021-12-30 15.53 15.75 15.48 15.49 4.8M
2021-12-29 15.90 15.95 15.43 15.53 6.1M
2021-12-28 15.88 15.95 15.58 15.95 3.7M
2021-12-27 15.63 16.21 15.63 15.83 4.9M
2021-12-24 17.08 17.08 15.76 15.81 10.0M
2021-12-23 16.98 17.24 16.56 16.90 7.1M
2021-12-22 17.48 17.52 16.81 16.84 6.6M
2021-12-21 16.70 17.17 16.70 17.02 5.8M
2021-12-20 17.31 17.57 16.75 16.77 9.3M
2021-12-17 17.55 18.50 16.90 17.58 15.5M
2021-12-16 18.44 18.51 17.44 17.60 14.7M
2021-12-15 18.98 19.28 18.27 18.33 15.8M
2021-12-14 16.96 20.52 16.96 18.86 29.9M
2021-12-13 17.08 17.38 16.72 17.10 5.4M
2021-12-10 16.70 17.26 16.52 17.03 5.8M
2021-12-09 17.30 17.30 16.68 16.68 7.1M
2021-12-08 16.86 17.45 16.65 17.08 8.2M
2021-12-07 17.32 17.63 16.46 16.74 9.9M
2021-12-06 18.81 18.99 17.21 17.32 15.9M
2021-12-03 17.89 19.55 17.18 18.81 21.0M
2021-12-02 19.15 19.16 17.80 18.16 17.2M
2021-12-01 17.76 19.66 17.76 19.16 23.0M
2021-11-30 18.30 18.58 17.68 17.73 10.1M
2021-11-29 17.38 18.25 17.26 18.15 11.0M
2021-11-26 17.59 18.78 17.54 18.40 14.4M
2021-11-25 17.66 18.17 17.12 17.74 10.3M
2021-11-24 17.71 18.20 17.41 17.48 12.3M
2021-11-23 18.10 18.97 17.91 18.00 17.0M
2021-11-22 17.88 18.34 17.60 18.09 13.7M
2021-11-19 16.73 18.05 16.73 17.95 16.0M
2021-11-18 17.45 17.45 16.67 16.75 10.8M
2021-11-17 17.41 17.59 16.83 17.37 14.9M
2021-11-16 17.62 18.27 17.10 17.17 15.2M
2021-11-15 17.61 18.80 17.58 18.00 21.5M
2021-11-12 16.88 18.05 16.73 17.79 20.3M
2021-11-11 16.65 16.97 16.45 16.81 10.4M
2021-11-10 16.68 17.38 16.52 16.86 14.1M
2021-11-09 16.31 17.24 16.16 16.96 17.9M
2021-11-08 15.66 16.45 15.38 16.35 12.3M
2021-11-05 15.18 16.13 15.18 15.69 11.3M
2021-11-04 14.76 15.36 14.76 15.29 6.9M
2021-11-03 14.66 15.11 14.58 14.76 4.4M
2021-11-02 15.07 15.45 14.76 14.90 6.4M
2021-11-01 14.62 15.46 14.51 15.12 6.9M
2021-10-29 14.51 14.97 14.46 14.62 4.8M
2021-10-28 15.22 15.24 14.41 14.58 6.5M
2021-10-27 14.45 15.25 14.26 15.25 9.5M
2021-10-26 14.50 14.80 14.20 14.48 4.8M
2021-10-25 13.56 14.19 13.56 14.18 3.6M
2021-10-22 13.97 14.10 13.64 13.64 2.8M
2021-10-21 14.28 14.28 13.82 13.89 3.0M
2021-10-20 14.05 14.30 14.02 14.23 2.4M
2021-10-19 14.33 14.58 14.15 14.15 3.3M
2021-10-18 13.99 14.34 13.91 14.26 2.7M
2021-10-15 14.13 14.20 13.87 13.95 2.3M
2021-10-14 13.80 14.16 13.73 14.06 2.4M
2021-10-13 13.84 13.95 13.63 13.89 2.1M
2021-10-12 14.00 14.21 13.40 13.72 2.6M
2021-10-11 14.16 14.19 13.70 13.97 2.4M
2021-10-08 14.28 14.43 14.05 14.17 2.7M
2021-09-30 13.49 14.04 13.49 14.01 2.8M
2021-09-29 13.86 14.08 13.40 13.47 3.1M
2021-09-28 14.37 14.49 13.80 13.88 4.4M
2021-09-27 14.32 14.63 14.06 14.52 4.3M
2021-09-24 15.28 15.28 14.20 14.29 6.3M
2021-09-23 15.15 15.46 15.02 15.08 4.2M
2021-09-22 15.35 15.75 15.02 15.06 4.9M
2021-09-17 15.81 16.18 15.48 15.70 5.0M
2021-09-16 16.79 16.79 15.81 15.81 7.6M
2021-09-15 16.65 17.18 16.50 16.80 7.6M
2021-09-14 17.00 17.22 16.29 16.78 9.2M
2021-09-13 16.50 17.33 16.10 16.85 13.3M
2021-09-10 15.24 15.95 15.24 15.95 7.4M
2021-09-09 15.87 15.88 15.17 15.24 6.9M
2021-09-08 15.95 16.12 15.63 15.89 5.5M
2021-09-07 15.58 16.29 15.50 15.92 6.6M
2021-09-06 15.39 15.64 14.95 15.56 5.7M
2021-09-03 16.04 16.34 15.20 15.27 7.5M
2021-09-02 15.77 16.19 15.40 15.92 5.8M
2021-09-01 16.41 16.71 15.68 15.75 7.8M
2021-08-31 17.20 17.24 16.41 16.41 8.4M
2021-08-30 16.81 17.75 16.79 17.39 11.1M
2021-08-27 16.25 17.30 15.70 17.19 12.2M
2021-08-26 17.00 17.46 16.34 16.41 9.9M
2021-08-25 17.93 18.17 16.93 17.00 9.5M
2021-08-24 17.28 17.70 17.05 17.59 10.9M
2021-08-23 16.40 17.50 16.38 17.44 8.9M
2021-08-20 17.10 17.29 16.66 16.72 7.2M
2021-08-19 16.72 17.38 16.40 17.32 9.9M
2021-08-18 17.04 17.46 16.61 16.78 9.8M
2021-08-17 17.81 17.87 16.81 17.20 13.5M
2021-08-16 19.03 19.06 17.92 18.15 14.5M
2021-08-13 18.50 19.36 18.42 19.20 21.7M
2021-08-12 18.50 18.98 18.00 18.56 19.0M
2021-08-11 19.36 19.66 18.35 18.84 33.6M
2021-08-10 16.78 19.75 16.78 19.75 29.0M
2021-08-09 16.60 16.80 16.10 16.46 12.9M
2021-08-06 17.52 18.23 16.85 17.11 20.4M
2021-08-05 17.26 18.85 16.66 17.97 35.4M
2021-08-04 15.86 17.35 15.73 17.13 24.3M
2021-08-03 16.25 16.88 15.75 15.99 17.6M
2021-08-02 16.50 16.88 15.57 15.90 13.8M
2021-07-30 15.83 16.24 15.39 16.00 16.4M
2021-07-29 14.05 15.65 14.05 15.35 16.0M
2021-07-28 14.70 14.93 13.01 13.84 12.9M
2021-07-27 15.49 16.20 15.36 15.48 13.9M
2021-07-26 15.86 16.08 14.91 15.56 12.6M
2021-07-23 15.54 16.36 15.15 16.23 20.2M
2021-07-22 14.81 15.65 14.80 15.53 13.6M
2021-07-21 15.20 15.35 14.81 14.98 10.8M
2021-07-20 14.11 15.01 14.01 14.99 8.6M
2021-07-19 14.55 14.60 14.10 14.28 6.7M
2021-07-16 14.99 15.17 14.56 14.60 8.2M
2021-07-15 14.45 15.11 14.33 15.00 9.6M
2021-07-14 15.00 15.12 14.41 14.64 12.1M
2021-07-13 15.71 15.90 15.15 15.22 18.5M
2021-07-12 16.78 17.75 16.01 16.04 28.2M
2021-07-09 15.91 16.87 15.43 16.70 21.7M
2021-07-08 15.38 16.55 15.30 16.27 24.7M
2021-07-07 15.58 15.74 15.07 15.48 14.6M
2021-07-06 15.22 15.98 14.84 15.74 20.8M
2021-07-05 14.36 15.61 14.30 15.26 18.6M
2021-07-02 14.14 14.83 14.03 14.37 11.6M
2021-07-01 15.26 15.56 14.30 14.31 16.7M
2021-06-30 14.17 16.82 13.93 15.49 28.2M
2021-06-29 14.55 14.91 14.07 14.17 13.5M
2021-06-28 14.40 15.15 13.80 14.99 17.1M
2021-06-25 14.37 14.93 14.30 14.64 13.8M
2021-06-24 15.27 15.30 14.29 14.39 17.0M
2021-06-23 15.06 15.96 14.50 15.18 23.5M
2021-06-22 15.91 16.08 15.25 15.49 25.9M
2021-06-21 15.60 16.97 14.70 16.63 44.5M
2021-06-18 13.08 15.70 12.73 15.70 35.9M
2021-06-17 12.23 13.10 12.21 13.08 13.4M
2021-06-16 12.25 13.25 12.10 12.24 9.5M
2021-06-15 11.87 12.46 11.70 12.29 8.8M
2021-06-11 12.50 12.58 11.82 11.85 7.2M
2021-06-10 12.37 12.70 12.04 12.36 9.8M
2021-06-09 12.35 13.01 12.30 12.58 12.5M
2021-06-08 11.73 13.36 11.73 12.47 17.0M
2021-06-07 11.39 11.98 11.21 11.83 8.5M
2021-06-04 11.01 11.42 10.91 11.30 6.6M
2021-06-03 11.00 11.21 10.98 11.05 3.6M
2021-06-02 10.88 11.15 10.85 11.09 5.1M
2021-06-01 10.62 10.99 10.62 10.88 4.5M
2021-05-31 10.41 10.75 10.40 10.68 4.7M
2021-05-28 10.50 10.59 10.33 10.37 2.9M
2021-05-27 10.36 10.70 10.25 10.47 4.4M
2021-05-26 10.21 10.45 10.19 10.33 4.3M
2021-05-25 10.81 10.82 10.10 10.32 11.1M
2021-05-24 11.11 11.35 11.11 11.17 2.5M
2021-05-21 11.40 11.48 11.16 11.22 4.1M
2021-05-20 11.05 11.44 10.83 11.40 6.4M
2021-05-19 10.80 11.09 10.73 11.03 3.5M
2021-05-18 10.77 10.80 10.63 10.80 1.7M
2021-05-17 11.04 11.04 10.72 10.74 3.3M
2021-05-14 11.00 11.16 11.00 11.10 2.6M
2021-05-13 10.92 11.25 10.92 10.97 2.8M
2021-05-12 11.19 11.30 11.03 11.17 3.7M
2021-05-11 10.87 11.08 10.85 10.98 2.5M
2021-05-10 10.76 11.06 10.67 10.97 3.1M
2021-05-07 10.90 11.06 10.73 10.78 3.3M
2021-05-06 10.79 10.92 10.69 10.75 2.6M
2021-04-30 11.08 11.08 10.57 10.70 4.9M
2021-04-29 11.13 11.27 10.99 11.03 3.7M
2021-04-28 11.18 11.27 11.03 11.11 2.9M
2021-04-27 11.53 11.53 11.07 11.18 3.6M
2021-04-26 11.82 11.82 11.46 11.47 3.9M
2021-04-23 12.02 12.12 11.70 11.81 3.7M
2021-04-22 12.16 12.34 12.06 12.09 5.7M
2021-04-21 12.12 12.48 12.12 12.39 5.8M
2021-04-20 12.20 12.65 12.09 12.22 8.2M
2021-04-19 11.68 12.32 11.59 12.22 11.0M
2021-04-16 11.15 11.54 11.09 11.47 4.3M
2021-04-15 11.29 11.39 11.08 11.15 2.6M
2021-04-14 10.95 11.32 10.89 11.29 3.0M
2021-04-13 11.11 11.16 10.85 10.97 4.0M
2021-04-12 11.23 11.36 11.06 11.09 3.7M
2021-04-09 11.65 11.67 11.43 11.52 3.2M
2021-04-08 11.61 11.71 11.39 11.39 3.7M
2021-04-07 11.78 11.87 11.39 11.61 3.9M
2021-04-06 11.30 11.65 11.25 11.59 3.6M
2021-04-02 11.36 11.46 11.13 11.26 2.7M
2021-04-01 11.48 11.52 11.21 11.26 2.8M
2021-03-31 11.31 11.53 11.23 11.44 2.6M
2021-03-30 11.84 11.97 11.31 11.33 4.6M
2021-03-29 12.16 12.19 11.75 11.84 4.4M
2021-03-26 11.69 12.34 11.56 12.10 6.2M
2021-03-25 11.92 11.97 11.53 11.61 4.9M
2021-03-24 12.13 12.28 11.87 11.91 4.2M
2021-03-23 12.54 12.54 11.96 12.12 4.8M
2021-03-22 11.92 12.64 11.92 12.40 6.3M
2021-03-19 12.19 12.39 11.89 11.92 4.6M
2021-03-18 12.58 12.63 12.22 12.29 4.3M
2021-03-17 12.70 12.79 12.25 12.46 5.3M
2021-03-16 12.15 12.77 12.03 12.50 6.6M
2021-03-15 12.46 12.55 12.06 12.16 5.3M
2021-03-12 12.48 12.65 12.08 12.54 8.8M
2021-03-11 11.35 12.54 11.23 12.47 11.0M
2021-03-10 12.07 12.08 11.20 11.24 5.9M
2021-03-09 12.56 12.78 11.75 11.86 6.9M
2021-03-08 12.92 13.45 12.54 12.55 7.9M
2021-03-05 12.02 12.94 11.92 12.89 8.9M
2021-03-04 12.36 12.36 11.98 12.03 3.3M
2021-03-03 12.38 12.43 12.20 12.30 2.9M
2021-03-02 12.35 12.40 12.05 12.21 3.8M
2021-03-01 12.37 12.42 12.11 12.41 4.3M
2021-02-26 11.80 12.39 11.73 12.11 5.6M
2021-02-25 12.53 12.58 11.80 11.98 5.1M
2021-02-24 12.00 12.35 11.92 12.26 6.5M
2021-02-23 12.20 12.53 11.59 12.00 6.2M
2021-02-22 11.89 12.32 11.83 11.94 6.1M
2021-02-19 11.19 12.01 11.14 11.90 5.2M
2021-02-18 10.75 11.34 10.75 11.20 6.1M
2021-02-10 10.75 10.85 10.45 10.55 4.0M
2021-02-09 10.70 10.91 10.48 10.74 4.4M
2021-02-08 10.93 11.07 10.61 10.74 4.7M
2021-02-05 11.48 11.82 10.80 10.80 4.9M
2021-02-04 11.98 12.07 11.35 11.47 4.2M
2021-02-03 12.50 12.55 11.90 11.92 4.1M
2021-02-02 12.33 12.64 11.88 12.61 4.2M
2021-02-01 12.22 12.53 12.08 12.21 4.0M
2021-01-29 13.00 13.12 11.96 12.22 6.0M
2021-01-28 13.20 13.60 12.86 13.03 4.5M
2021-01-27 13.20 13.60 12.88 13.27 6.0M
2021-01-26 14.20 15.05 13.47 13.56 9.8M
2021-01-25 13.43 13.85 13.29 13.82 6.0M
2021-01-22 13.90 14.18 13.53 13.73 6.6M
2021-01-21 14.13 14.21 13.78 13.85 8.4M
2021-01-20 13.90 14.56 13.74 14.48 10.3M
2021-01-19 13.37 13.99 13.31 13.85 6.6M
2021-01-18 13.10 13.65 13.00 13.50 5.2M
2021-01-15 13.00 13.31 12.86 13.22 5.9M
2021-01-14 12.75 13.17 12.29 12.93 6.6M
2021-01-13 13.62 13.68 12.65 12.85 7.8M
2021-01-12 13.82 14.10 13.51 13.62 6.2M
2021-01-11 15.15 15.44 14.02 14.05 7.8M
2021-01-08 16.20 16.21 15.11 15.15 5.9M
2021-01-07 16.52 16.52 15.50 15.90 8.8M
2021-01-06 17.00 17.10 16.46 16.63 9.1M
2021-01-05 16.53 17.39 16.23 17.09 12.8M
2021-01-04 15.92 16.92 15.84 16.62 14.4M