蓝焰控股（000968）历史行情
以下为蓝焰控股近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.980 | 7.170 | 7.240 | 6.960 | 0.220 | 3.165% | 32.07万 | 0.00亿 | 0.000% |
| 2026-10-13 | 6.840 | 6.950 | 6.960 | 6.790 | 0.080 | 1.164% | 15.20万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.050 | 6.870 | 7.110 | 6.840 | -0.240 | -3.376% | 23.59万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.170 | 7.110 | 7.200 | 7.020 | -0.050 | -0.698% | 24.24万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.890 | 7.160 | 7.280 | 6.890 | 0.330 | 4.832% | 37.91万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.860 | 6.830 | 6.860 | 6.790 | 0.000 | 0.000% | 1,044.46万 | 0.71亿 | 1.080% |
| 2026-10-06 | 6.860 | 6.830 | 6.860 | 6.790 | 0.000 | 0.000% | 1,044.46万 | 0.71亿 | 1.080% |
| 2026-10-05 | 6.860 | 6.830 | 6.860 | 6.790 | 0.000 | 0.000% | 1,044.46万 | 0.71亿 | 1.080% |
| 2026-10-02 | 6.860 | 6.830 | 6.860 | 6.790 | 0.000 | 0.000% | 1,044.46万 | 0.71亿 | 1.080% |
| 2026-10-01 | 6.860 | 6.830 | 6.860 | 6.790 | 0.000 | 0.000% | 1,044.46万 | 0.71亿 | 1.080% |
| 2026-09-30 | 6.860 | 6.830 | 6.860 | 6.790 | 0.000 | 0.000% | 10.44万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.850 | 6.830 | 6.890 | 6.800 | -0.050 | -0.727% | 8.89万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.850 | 6.880 | 6.900 | 6.700 | 0.030 | 0.438% | 14.21万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.880 | 6.850 | 6.950 | 6.810 | 0.000 | 0.000% | 1,219.56万 | 0.84亿 | 1.261% |
| 2026-09-24 | 6.880 | 6.850 | 6.950 | 6.810 | 0.000 | 0.000% | 12.20万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.050 | 6.850 | 7.080 | 6.830 | -0.240 | -3.385% | 16.65万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.100 | 7.090 | 7.150 | 6.990 | -0.070 | -0.978% | 15.39万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.890 | 7.160 | 7.190 | 6.880 | 0.220 | 3.170% | 23.89万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.830 | 6.940 | 6.960 | 6.790 | 0.050 | 0.726% | 16.26万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.890 | 6.890 | 6.940 | 6.770 | -0.130 | -1.852% | 24.53万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.070 | 7.020 | 7.150 | 6.970 | -0.030 | -0.426% | 19.66万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.200 | 7.050 | 7.250 | 7.020 | -0.160 | -2.219% | 20.74万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.300 | 7.210 | 7.450 | 7.100 | 0.010 | 0.139% | 32.32万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.670 | 7.200 | 7.750 | 7.160 | -0.290 | -3.872% | 48.91万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.750 | 7.490 | 7.870 | 7.470 | -0.110 | -1.447% | 43.66万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.610 | 7.600 | 7.790 | 7.510 | 0.020 | 0.264% | 35.20万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.230 | 7.580 | 7.600 | 7.210 | 0.350 | 4.841% | 33.56万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.280 | 7.230 | 7.330 | 7.160 | -0.060 | -0.823% | 17.77万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.260 | 7.290 | 7.410 | 7.200 | 0.060 | 0.830% | 20.93万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.240 | 7.230 | 7.420 | 7.160 | -0.070 | -0.959% | 33.94万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.560 | 7.300 | 7.660 | 7.250 | -0.080 | -1.084% | 53.61万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.390 | 7.380 | 7.550 | 7.330 | 0.040 | 0.545% | 29.16万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.500 | 7.340 | 7.550 | 7.290 | -0.050 | -0.677% | 24.83万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.300 | 7.390 | 7.430 | 7.250 | 0.150 | 2.072% | 26.85万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.050 | 7.240 | 7.290 | 7.020 | 0.170 | 2.405% | 29.27万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.820 | 7.070 | 7.100 | 6.800 | -0.090 | -1.257% | 30.92万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.000 | 7.160 | 7.200 | 6.970 | 0.100 | 1.416% | 26.63万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.080 | 7.060 | 7.100 | 6.910 | -0.110 | -1.534% | 32.70万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.080 | 7.170 | 7.440 | 6.980 | 0.190 | 2.722% | 52.84万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.960 | 6.980 | 7.120 | 6.910 | 0.030 | 0.432% | 21.33万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.140 | 6.950 | 7.250 | 6.920 | -0.150 | -2.113% | 27.89万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.080 | 7.100 | 7.150 | 7.010 | 0.130 | 1.865% | 21.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.860 | 6.970 | 7.000 | 6.760 | 0.100 | 1.456% | 19.60万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.810 | 6.870 | 6.890 | 6.690 | 0.030 | 0.439% | 18.18万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.950 | 6.840 | 6.980 | 6.810 | -0.210 | -2.979% | 26.16万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.190 | 7.050 | 7.220 | 7.030 | -0.200 | -2.759% | 25.49万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.230 | 7.250 | 7.360 | 7.120 | 0.020 | 0.277% | 34.26万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.900 | 7.230 | 7.250 | 6.890 | 0.290 | 4.179% | 36.77万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.000 | 6.940 | 7.050 | 6.850 | -0.020 | -0.287% | 22.87万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.900 | 6.960 | 7.010 | 6.810 | 0.030 | 0.433% | 24.02万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.930 | 6.930 | 7.020 | 6.860 | -0.110 | -1.563% | 28.26万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.000 | 7.040 | 7.090 | 6.940 | 0.040 | 0.571% | 23.73万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.850 | 7.000 | 7.040 | 6.770 | 0.040 | 0.575% | 23.68万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.710 | 6.960 | 7.010 | 6.700 | -0.020 | -0.287% | 34.79万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.950 | 6.980 | 7.150 | 6.820 | 0.120 | 1.749% | 50.78万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.830 | 6.860 | 7.070 | 6.730 | 0.250 | 3.782% | 47.25万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.500 | 6.610 | 6.680 | 6.450 | -0.060 | -0.900% | 29.53万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.500 | 6.670 | 6.680 | 6.290 | -0.220 | -3.193% | 53.67万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.300 | 6.890 | 7.430 | 6.850 | -0.460 | -6.259% | 66.78万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.070 | 7.350 | 7.370 | 7.000 | 0.410 | 5.908% | 71.56万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.820 | 6.940 | 6.990 | 6.760 | 0.210 | 3.120% | 52.50万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.800 | 6.730 | 6.820 | 6.530 | -0.400 | -5.610% | 58.25万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.840 | 7.130 | 7.250 | 6.810 | 0.530 | 8.030% | 80.16万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.620 | 6.600 | 6.990 | 6.520 | -0.070 | -1.049% | 49.66万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.840 | 6.670 | 6.890 | 6.530 | -0.120 | -1.767% | 37.61万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.960 | 6.790 | 7.090 | 6.780 | -0.250 | -3.551% | 66.44万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.580 | 7.040 | 7.040 | 6.570 | 0.640 | 10.000% | 67.32万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.460 | 6.400 | 6.520 | 6.290 | 0.150 | 2.400% | 36.36万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.080 | 6.250 | 6.330 | 5.980 | -0.030 | -0.478% | 34.50万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.340 | 6.280 | 6.650 | 6.240 | 0.050 | 0.803% | 49.22万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.350 | 6.230 | 6.380 | 6.150 | 0.140 | 2.299% | 28.99万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.280 | 6.090 | 6.290 | 6.050 | -0.180 | -2.871% | 13.65万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.260 | 6.270 | 6.360 | 6.150 | 0.020 | 0.320% | 13.93万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.210 | 6.250 | 6.310 | 6.170 | 0.090 | 1.461% | 12.80万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.110 | 6.160 | 6.220 | 6.070 | 0.020 | 0.326% | 12.92万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.950 | 6.140 | 6.230 | 5.930 | 0.150 | 2.504% | 15.65万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.020 | 5.990 | 6.090 | 5.960 | -0.090 | -1.480% | 9.79万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.050 | 6.080 | 6.120 | 5.900 | 0.070 | 1.165% | 13.04万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.210 | 6.010 | 6.220 | 5.990 | -0.150 | -2.435% | 15.91万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.320 | 6.160 | 6.330 | 6.140 | -0.230 | -3.599% | 17.23万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.620 | 6.390 | 6.630 | 6.360 | -0.230 | -3.474% | 15.21万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.560 | 6.620 | 6.740 | 6.550 | 0.010 | 0.151% | 15.60万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.610 | 6.610 | 6.650 | 6.440 | 0.010 | 0.152% | 18.27万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.700 | 6.600 | 6.710 | 6.580 | -0.090 | -1.345% | 12.54万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.750 | 6.690 | 6.780 | 6.640 | -0.120 | -1.762% | 14.68万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.940 | 6.810 | 6.970 | 6.760 | -0.150 | -2.155% | 18.48万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.940 | 6.960 | 7.080 | 6.880 | -0.140 | -1.972% | 20.29万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.810 | 7.100 | 7.190 | 6.800 | 0.080 | 1.140% | 31.22万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.120 | 7.020 | 7.150 | 6.930 | 0.140 | 2.035% | 27.93万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.980 | 6.880 | 7.020 | 6.800 | -0.110 | -1.574% | 22.77万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.090 | 6.990 | 7.150 | 6.880 | -0.340 | -4.638% | 35.01万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.280 | 7.330 | 7.490 | 7.230 | 0.020 | 0.274% | 33.18万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.290 | 7.310 | 7.380 | 7.230 | -0.050 | -0.679% | 20.77万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.560 | 7.360 | 7.560 | 7.330 | -0.400 | -5.155% | 29.61万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.630 | 7.760 | 7.780 | 7.490 | 0.170 | 2.240% | 30.32万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.910 | 7.590 | 7.920 | 7.550 | -0.210 | -2.692% | 28.20万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.460 | 7.800 | 7.910 | 7.450 | 0.360 | 4.839% | 33.30万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.400 | 7.440 | 7.540 | 7.380 | -0.100 | -1.326% | 20.44万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.350 | 7.540 | 7.550 | 7.350 | 0.160 | 2.168% | 25.00万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.530 | 7.380 | 7.550 | 7.310 | -0.190 | -2.510% | 25.45万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.630 | 7.570 | 7.710 | 7.450 | -0.120 | -1.560% | 33.93万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.260 | 7.690 | 8.530 | 7.620 | -0.150 | -1.913% | 51.23万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.810 | 7.840 | 7.890 | 7.710 | 0.030 | 0.384% | 23.31万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.020 | 7.810 | 8.090 | 7.800 | -0.470 | -5.676% | 40.15万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.170 | 8.280 | 8.430 | 8.130 | 0.090 | 1.099% | 35.01万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.350 | 8.190 | 8.390 | 8.100 | -0.360 | -4.211% | 44.54万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.350 | 8.550 | 8.630 | 8.220 | 0.360 | 4.396% | 58.91万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.120 | 8.190 | 8.230 | 8.010 | 0.040 | 0.491% | 29.07万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.210 | 8.150 | 8.290 | 8.110 | -0.110 | -1.332% | 28.34万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.330 | 8.260 | 8.440 | 8.230 | -0.070 | -0.840% | 27.81万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.470 | 8.330 | 8.510 | 8.200 | -0.120 | -1.420% | 33.06万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.550 | 8.450 | 8.680 | 8.440 | -0.020 | -0.236% | 36.27万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.530 | 8.470 | 8.550 | 8.360 | 0.060 | 0.713% | 39.58万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.590 | 8.410 | 8.630 | 8.300 | -0.370 | -4.214% | 54.74万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.810 | 8.780 | 8.900 | 8.620 | -0.320 | -3.516% | 44.63万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.270 | 9.100 | 9.310 | 9.040 | 0.030 | 0.331% | 43.83万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.990 | 9.070 | 9.140 | 8.950 | 0.090 | 1.002% | 43.94万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.630 | 8.980 | 9.040 | 8.620 | 0.170 | 1.930% | 54.64万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.710 | 8.810 | 8.920 | 8.530 | 0.030 | 0.342% | 39.46万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.200 | 8.780 | 9.200 | 8.720 | -0.420 | -4.565% | 65.81万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.850 | 9.200 | 9.440 | 8.850 | 0.430 | 4.903% | 91.91万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.920 | 8.770 | 8.990 | 8.650 | -0.050 | -0.567% | 49.12万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.880 | 8.820 | 8.920 | 8.700 | -0.140 | -1.563% | 48.93万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.020 | 8.960 | 9.110 | 8.850 | -0.020 | -0.223% | 59.05万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.320 | 8.980 | 9.440 | 8.860 | 0.000 | 0.000% | 81.86万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.350 | 9.240 | 9.400 | 9.070 | -0.200 | -2.120% | 61.84万 | 5.73亿 | 6.390% |
| 2026-04-15 | 9.840 | 9.440 | 9.850 | 9.270 | 0.000 | 0.000% | 76.00万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.030 | 9.950 | 10.660 | 9.870 | -0.180 | -1.777% | 129.19万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.560 | 10.130 | 10.130 | 9.250 | 0.000 | 0.000% | 119.24万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.200 | 9.200 | 9.380 | 9.090 | 0.000 | 0.000% | 73.19万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.600 | 9.480 | 9.740 | 9.160 | 0.000 | 0.000% | 108.19万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.390 | 9.390 | 9.420 | 9.390 | 0.000 | 0.000% | 25.63万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.950 | 10.440 | 10.590 | 9.700 | 0.000 | 0.000% | 80.64万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.710 | 10.210 | 10.710 | 10.160 | 0.000 | 0.000% | 85.04万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.000 | 10.860 | 10.860 | 10.000 | 0.000 | 0.000% | 37.91万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.100 | 9.870 | 10.260 | 9.870 | 0.000 | 0.000% | 68.24万 | 0.00亿 | 0.000% |