幸福蓝海（300528）历史行情

以下为幸福蓝海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
2026-10-08	13.000	12.710	13.110	12.660	-0.340	-2.605%	709.82万	0.91亿	1.905%
2026-10-07	13.500	13.050	13.600	13.020	-0.440	-3.262%	1,052.27万	1.39亿	2.824%
2026-10-06	13.500	13.050	13.600	13.020	-0.440	-3.262%	1,052.27万	1.39亿	2.824%
2026-10-05	13.500	13.050	13.600	13.020	-0.440	-3.262%	1,052.27万	1.39亿	2.824%
2026-10-02	13.500	13.050	13.600	13.020	-0.440	-3.262%	1,052.27万	1.39亿	2.824%
2026-10-01	13.500	13.050	13.600	13.020	-0.440	-3.262%	1,052.27万	1.39亿	2.824%
2026-09-30	13.500	13.050	13.600	13.020	-0.440	-3.262%	10.52万	0.00亿	0.000%
2026-09-29	13.280	13.490	13.600	13.070	0.150	1.124%	9.82万	0.00亿	0.000%
2026-09-28	14.030	13.340	14.210	13.280	-0.250	-1.840%	13.28万	0.00亿	0.000%
2026-09-27	13.860	13.590	13.870	13.560	-0.160	-1.164%	590.15万	0.81亿	1.584%
2026-09-24	13.860	13.590	13.870	13.560	-0.160	-1.164%	5.90万	0.00亿	0.000%
2026-09-23	13.910	13.750	13.950	13.610	-0.320	-2.274%	9.81万	0.00亿	0.000%
2026-09-22	14.280	14.070	14.350	14.000	-0.180	-1.263%	12.06万	0.00亿	0.000%
2026-09-21	14.160	14.250	14.440	13.760	0.140	0.992%	13.02万	0.00亿	0.000%
2026-09-18	13.880	14.110	14.520	13.830	0.120	0.858%	13.19万	0.00亿	0.000%
2026-09-17	13.650	13.990	14.120	13.560	0.390	2.868%	12.33万	0.00亿	0.000%
2026-09-16	13.510	13.600	13.780	13.400	0.060	0.443%	7.10万	0.00亿	0.000%
2026-09-15	14.010	13.540	14.180	13.430	-0.460	-3.286%	11.47万	0.00亿	0.000%
2026-09-14	14.300	14.000	14.560	13.980	-0.510	-3.515%	13.56万	0.00亿	0.000%
2026-09-11	14.410	14.510	14.900	14.060	-0.020	-0.138%	18.95万	0.00亿	0.000%
2026-09-10	14.600	14.530	15.000	14.330	-0.290	-1.957%	22.47万	0.00亿	0.000%
2026-09-09	14.110	14.820	14.980	13.620	0.530	3.709%	40.03万	0.00亿	0.000%
2026-09-08	13.870	14.290	14.600	13.630	0.170	1.204%	26.07万	0.00亿	0.000%
2026-09-07	13.850	14.120	14.250	13.570	0.180	1.291%	27.64万	0.00亿	0.000%
2026-09-04	13.570	13.940	14.240	13.570	0.080	0.577%	31.86万	0.00亿	0.000%
2026-09-03	13.300	13.860	15.540	13.270	0.740	5.640%	39.22万	0.00亿	0.000%
2026-09-02	13.320	13.120	13.600	13.020	-0.450	-3.316%	10.36万	0.00亿	0.000%
2026-09-01	13.200	13.570	13.800	13.150	0.240	1.800%	17.98万	0.00亿	0.000%
2026-08-31	12.630	13.330	13.550	12.630	0.510	3.978%	15.52万	0.00亿	0.000%
2026-08-28	12.940	12.820	13.070	12.820	-0.050	-0.389%	7.21万	0.00亿	0.000%
2026-08-27	12.970	12.870	13.000	12.770	-0.100	-0.771%	6.86万	0.00亿	0.000%
2026-08-26	12.810	12.970	13.020	12.780	0.100	0.777%	7.48万	0.00亿	0.000%
2026-08-25	12.490	12.870	12.980	12.480	0.250	1.981%	8.45万	0.00亿	0.000%
2026-08-24	12.650	12.620	12.800	12.500	-0.310	-2.398%	7.45万	0.00亿	0.000%
2026-08-21	12.830	12.930	12.990	12.660	-0.010	-0.077%	6.75万	0.00亿	0.000%
2026-08-20	12.790	12.940	12.980	12.690	0.180	1.411%	7.40万	0.00亿	0.000%
2026-08-19	13.350	12.760	13.350	12.740	-0.700	-5.201%	11.81万	0.00亿	0.000%
2026-08-18	13.370	13.460	13.560	13.280	-0.120	-0.884%	10.73万	0.00亿	0.000%
2026-08-17	13.940	13.580	14.000	13.490	-0.160	-1.164%	15.79万	0.00亿	0.000%
2026-08-14	14.170	13.740	14.200	13.470	-0.530	-3.714%	19.63万	0.00亿	0.000%
2026-08-13	15.020	14.270	15.190	14.200	-1.100	-7.157%	32.02万	0.00亿	0.000%
2026-08-12	14.450	15.370	15.560	14.450	0.340	2.262%	39.78万	0.00亿	0.000%
2026-08-11	14.890	15.030	15.660	14.500	0.230	1.554%	40.56万	0.00亿	0.000%
2026-08-10	14.510	14.800	15.100	13.920	0.840	6.017%	40.41万	0.00亿	0.000%
2026-08-07	13.990	13.960	14.080	13.510	-0.150	-1.063%	17.19万	0.00亿	0.000%
2026-08-06	14.160	14.110	14.460	13.690	0.130	0.930%	21.93万	0.00亿	0.000%
2026-08-05	13.650	13.980	14.120	13.650	0.120	0.866%	12.83万	0.00亿	0.000%
2026-08-04	13.390	13.860	13.970	13.090	0.650	4.921%	20.64万	0.00亿	0.000%
2026-08-03	13.470	13.210	13.550	12.930	-0.300	-2.221%	17.40万	0.00亿	0.000%
2026-07-31	12.550	13.510	13.900	12.500	0.610	4.729%	23.38万	0.00亿	0.000%
2026-07-30	13.450	12.900	13.880	12.820	-0.690	-5.077%	22.58万	0.00亿	0.000%
2026-07-29	13.870	13.590	14.250	13.380	-0.130	-0.948%	19.95万	0.00亿	0.000%
2026-07-28	13.950	13.720	14.380	13.620	-0.480	-3.380%	17.36万	0.00亿	0.000%
2026-07-27	14.020	14.200	14.450	13.300	0.920	6.928%	21.74万	0.00亿	0.000%
2026-07-24	13.900	13.280	14.550	13.250	-1.200	-8.287%	19.26万	0.00亿	0.000%
2026-07-23	13.970	14.480	14.500	13.510	0.380	2.695%	17.88万	0.00亿	0.000%
2026-07-22	14.060	14.100	14.460	13.820	-0.770	-5.178%	20.38万	0.00亿	0.000%
2026-07-21	14.330	14.870	15.080	13.110	0.380	2.622%	28.52万	0.00亿	0.000%
2026-07-20	15.200	14.490	15.550	14.060	-1.500	-9.381%	33.33万	0.00亿	0.000%
2026-07-17	17.350	15.990	17.630	15.840	-2.000	-11.117%	40.83万	0.00亿	0.000%
2026-07-16	16.370	17.990	18.220	16.220	1.000	5.886%	54.15万	0.00亿	0.000%
2026-07-15	14.490	16.990	16.990	14.380	2.830	19.986%	38.99万	0.00亿	0.000%
2026-07-14	13.950	14.160	14.230	13.340	0.410	2.982%	16.25万	0.00亿	0.000%
2026-07-13	15.970	13.750	16.800	13.650	-2.150	-13.522%	25.22万	0.00亿	0.000%
2026-07-10	14.220	15.900	16.330	14.200	1.550	10.801%	27.59万	0.00亿	0.000%
2026-07-09	13.720	14.350	15.060	13.700	0.420	3.015%	16.96万	0.00亿	0.000%
2026-07-08	13.970	13.930	14.370	13.800	-0.170	-1.206%	10.45万	0.00亿	0.000%
2026-07-07	14.300	14.100	14.650	13.900	-0.070	-0.494%	12.65万	0.00亿	0.000%
2026-07-06	14.700	14.170	15.100	14.150	-0.520	-3.540%	10.57万	0.00亿	0.000%
2026-07-03	14.290	14.690	14.780	14.020	0.410	2.871%	12.39万	0.00亿	0.000%
2026-07-02	13.970	14.280	14.550	13.820	0.180	1.277%	14.52万	0.00亿	0.000%
2026-07-01	13.000	14.100	14.290	12.710	1.250	9.728%	14.89万	0.00亿	0.000%
2026-06-30	12.730	12.850	13.040	12.510	0.080	0.626%	6.36万	0.00亿	0.000%
2026-06-29	13.050	12.770	13.080	12.400	-0.080	-0.623%	7.47万	0.00亿	0.000%
2026-06-26	13.120	12.850	13.260	12.780	-0.480	-3.601%	9.26万	0.00亿	0.000%
2026-06-25	13.100	13.330	13.570	13.000	0.110	0.832%	11.12万	0.00亿	0.000%
2026-06-24	14.100	13.220	14.190	13.100	-1.030	-7.228%	13.53万	0.00亿	0.000%
2026-06-23	14.100	14.250	14.930	14.080	0.030	0.211%	14.19万	0.00亿	0.000%
2026-06-22	14.260	14.220	14.300	13.380	-0.160	-1.113%	13.38万	0.00亿	0.000%
2026-06-18	14.230	14.380	14.440	13.870	0.050	0.349%	7.84万	0.00亿	0.000%
2026-06-17	14.680	14.330	14.930	14.150	-0.420	-2.847%	9.74万	0.00亿	0.000%
2026-06-16	14.400	14.750	14.780	14.020	0.320	2.218%	9.56万	0.00亿	0.000%
2026-06-15	14.350	14.430	14.550	14.000	0.220	1.548%	9.16万	0.00亿	0.000%
2026-06-12	13.940	14.210	14.410	13.410	0.510	3.723%	12.72万	0.00亿	0.000%
2026-06-11	14.350	13.700	14.400	13.540	-0.830	-5.712%	14.28万	0.00亿	0.000%
2026-06-10	15.340	14.530	15.730	14.240	-1.010	-6.499%	16.21万	0.00亿	0.000%
2026-06-09	15.780	15.540	15.840	15.170	0.000	0.000%	10.26万	0.00亿	0.000%
2026-06-08	16.000	15.540	16.630	15.200	-0.800	-4.896%	14.02万	0.00亿	0.000%
2026-06-05	16.050	16.340	16.550	15.650	0.280	1.743%	14.83万	0.00亿	0.000%
2026-06-04	16.010	16.060	16.860	15.840	-0.040	-0.248%	13.41万	0.00亿	0.000%
2026-06-03	16.540	16.100	16.540	15.760	-0.600	-3.593%	12.24万	0.00亿	0.000%
2026-06-02	17.550	16.700	17.560	16.320	-0.880	-5.006%	16.02万	0.00亿	0.000%
2026-06-01	16.880	17.580	17.770	16.880	0.320	1.854%	16.45万	0.00亿	0.000%
2026-05-29	17.000	17.260	17.650	16.850	0.110	0.641%	17.77万	0.00亿	0.000%
2026-05-28	17.660	17.150	18.000	16.740	-0.850	-4.722%	23.74万	0.00亿	0.000%
2026-05-27	17.610	18.000	18.280	17.550	0.290	1.637%	26.86万	0.00亿	0.000%
2026-05-26	17.740	17.710	18.480	17.590	-0.060	-0.338%	23.67万	0.00亿	0.000%
2026-05-25	18.260	17.770	18.500	17.510	0.490	2.836%	31.57万	0.00亿	0.000%
2026-05-22	17.000	17.280	18.370	16.660	0.620	3.721%	37.45万	0.00亿	0.000%
2026-05-21	16.950	16.660	17.300	16.620	-0.230	-1.362%	17.12万	0.00亿	0.000%
2026-05-20	17.150	16.890	17.190	16.420	-0.280	-1.631%	21.44万	0.00亿	0.000%
2026-05-19	16.010	17.170	18.090	16.010	1.480	9.433%	42.86万	0.00亿	0.000%
2026-05-18	15.540	15.690	15.970	15.060	0.500	3.292%	13.86万	0.00亿	0.000%
2026-05-15	15.200	15.190	15.500	15.050	0.060	0.397%	7.72万	0.00亿	0.000%
2026-05-14	16.090	15.130	16.140	15.090	-0.790	-4.962%	13.98万	0.00亿	0.000%
2026-05-13	15.660	15.920	16.100	15.520	0.260	1.660%	14.19万	0.00亿	0.000%
2026-05-12	15.700	15.660	16.000	15.440	-0.040	-0.255%	11.84万	0.00亿	0.000%
2026-05-11	15.790	15.700	16.080	15.610	-0.100	-0.633%	10.10万	0.00亿	0.000%
2026-05-08	15.810	15.800	15.980	15.710	-0.050	-0.315%	9.05万	0.00亿	0.000%
2026-05-07	15.530	15.850	15.960	15.310	0.360	2.324%	14.40万	0.00亿	0.000%
2026-05-06	15.410	15.490	15.690	15.400	-0.210	-1.338%	9.80万	0.00亿	0.000%
2026-04-30	15.550	15.700	15.750	15.420	0.150	0.965%	7.28万	0.00亿	0.000%
2026-04-29	15.540	15.550	15.850	15.530	0.020	0.129%	7.65万	0.00亿	0.000%
2026-04-28	16.000	15.530	16.080	15.410	-0.550	-3.420%	9.01万	0.00亿	0.000%
2026-04-27	15.990	16.080	16.090	15.600	0.090	0.563%	8.31万	0.00亿	0.000%
2026-04-24	16.180	15.990	16.260	15.740	-0.360	-2.202%	9.79万	0.00亿	0.000%
2026-04-23	16.430	16.350	16.650	16.110	-0.380	-2.271%	15.14万	0.00亿	0.000%
2026-04-22	17.250	16.730	17.320	16.500	-0.690	-3.961%	20.97万	0.00亿	0.000%
2026-04-21	16.950	17.420	18.200	16.920	0.360	2.110%	28.16万	0.00亿	0.000%
2026-04-20	17.250	17.060	17.300	16.940	-0.350	-2.010%	16.76万	0.00亿	0.000%
2026-04-17	16.750	17.410	17.740	16.650	0.370	2.171%	23.70万	0.00亿	0.000%
2026-04-16	17.050	17.040	17.520	16.820	0.380	2.281%	16.44万	0.00亿	0.000%
2026-04-15	17.090	16.660	17.190	16.590	-0.440	-2.573%	10.09万	0.00亿	0.000%
2026-04-14	16.810	17.100	17.240	16.810	0.320	1.907%	12.84万	0.00亿	0.000%
2026-04-13	16.410	16.780	16.950	16.340	0.320	1.944%	11.77万	0.00亿	0.000%
2026-04-10	16.460	16.460	16.760	16.300	0.000	0.000%	9.91万	0.00亿	0.000%
2026-04-09	16.420	16.330	16.540	16.240	0.000	0.000%	11.77万	0.00亿	0.000%
2026-04-08	16.160	16.670	16.690	15.950	0.000	0.000%	14.47万	0.00亿	0.000%
2026-04-07	15.310	15.790	15.800	15.300	0.000	0.000%	6.49万	0.00亿	0.000%
2026-04-03	16.030	15.360	16.030	15.300	0.000	0.000%	6.51万	0.00亿	0.000%
2026-04-02	16.120	15.930	16.250	15.840	0.000	0.000%	6.90万	0.00亿	0.000%
2026-04-01	16.360	16.280	16.440	15.990	0.000	0.000%	10.10万	0.00亿	0.000%