胜蓝股份（300843）历史行情

以下为胜蓝股份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
2026-10-02	121.390	119.810	123.990	118.110	0.650	0.545%	714.78万	8.65亿	4.295%
2026-10-01	121.390	119.810	123.990	118.110	0.650	0.545%	714.78万	8.65亿	4.295%
2026-09-30	121.390	119.810	123.990	118.110	0.650	0.545%	7.15万	0.00亿	0.000%
2026-09-29	116.820	119.160	120.420	115.150	2.260	1.933%	4.48万	0.00亿	0.000%
2026-09-28	120.590	116.900	122.320	114.600	-6.010	-4.890%	6.36万	0.00亿	0.000%
2026-09-27	133.340	122.910	133.940	122.400	-12.030	-8.915%	931.54万	11.78亿	5.708%
2026-09-24	133.340	122.910	133.940	122.400	-12.030	-8.915%	9.32万	0.00亿	0.000%
2026-09-23	137.080	134.940	137.790	132.320	-1.560	-1.143%	5.35万	0.00亿	0.000%
2026-09-22	144.630	136.500	146.000	135.690	-6.670	-4.659%	7.35万	0.00亿	0.000%
2026-09-21	146.000	143.170	147.880	142.180	-1.640	-1.133%	4.95万	0.00亿	0.000%
2026-09-18	144.000	144.810	146.660	141.000	2.810	1.979%	6.40万	0.00亿	0.000%
2026-09-17	138.800	142.000	145.280	138.000	2.760	1.982%	6.04万	0.00亿	0.000%
2026-09-16	133.120	139.240	141.480	132.850	6.740	5.087%	7.30万	0.00亿	0.000%
2026-09-15	131.070	132.500	136.500	129.500	-0.380	-0.286%	4.65万	0.00亿	0.000%
2026-09-14	128.530	132.880	135.830	122.510	4.310	3.352%	6.51万	0.00亿	0.000%
2026-09-11	126.000	128.570	130.180	122.280	1.860	1.468%	6.14万	0.00亿	0.000%
2026-09-10	123.870	126.710	128.680	122.770	2.100	1.685%	4.76万	0.00亿	0.000%
2026-09-09	127.000	124.610	128.220	123.770	-1.140	-0.907%	3.57万	0.00亿	0.000%
2026-09-08	128.680	125.750	131.710	124.490	-2.150	-1.681%	5.13万	0.00亿	0.000%
2026-09-07	124.910	127.900	129.980	123.100	5.310	4.332%	5.73万	0.00亿	0.000%
2026-09-04	130.000	122.590	130.670	121.000	-6.010	-4.673%	6.56万	0.00亿	0.000%
2026-09-03	127.120	128.600	132.320	124.250	2.200	1.741%	5.96万	0.00亿	0.000%
2026-09-02	124.980	126.400	129.720	124.200	-0.600	-0.472%	5.49万	0.00亿	0.000%
2026-09-01	138.460	127.000	139.460	126.600	-11.320	-8.184%	8.05万	0.00亿	0.000%
2026-08-31	130.550	138.320	139.980	129.860	3.820	2.840%	6.93万	0.00亿	0.000%
2026-08-28	138.000	134.500	140.230	134.000	-2.990	-2.175%	5.77万	0.00亿	0.000%
2026-08-27	133.000	137.490	139.800	131.050	7.230	5.550%	8.40万	0.00亿	0.000%
2026-08-26	135.320	130.260	136.140	125.500	-5.010	-3.704%	7.46万	0.00亿	0.000%
2026-08-25	127.210	135.270	141.180	127.210	2.960	2.237%	8.95万	0.00亿	0.000%
2026-08-24	142.980	132.310	144.000	125.280	-7.190	-5.154%	10.89万	0.00亿	0.000%
2026-08-21	145.350	139.500	145.790	137.680	-5.880	-4.045%	9.44万	0.00亿	0.000%
2026-08-20	132.450	145.380	147.260	132.450	13.310	10.078%	12.39万	0.00亿	0.000%
2026-08-19	130.830	132.070	143.070	128.500	-4.210	-3.089%	13.09万	0.00亿	0.000%
2026-08-18	129.580	136.280	138.500	126.200	6.900	5.333%	9.52万	0.00亿	0.000%
2026-08-17	121.650	129.380	129.450	121.200	7.730	6.354%	7.71万	0.00亿	0.000%
2026-08-14	123.100	121.650	125.100	117.690	-1.110	-0.904%	8.00万	0.00亿	0.000%
2026-08-13	129.000	122.760	132.000	122.410	-2.670	-2.129%	9.79万	0.00亿	0.000%
2026-08-12	122.210	125.430	127.700	121.000	1.480	1.194%	7.41万	0.00亿	0.000%
2026-08-11	124.350	123.950	127.860	118.510	2.640	2.176%	10.38万	0.00亿	0.000%
2026-08-10	119.090	121.310	122.770	111.880	3.340	2.831%	7.51万	0.00亿	0.000%
2026-08-07	115.950	117.970	121.990	113.880	1.530	1.314%	7.79万	0.00亿	0.000%
2026-08-06	114.000	116.440	119.110	112.300	-0.810	-0.691%	7.11万	0.00亿	0.000%
2026-08-05	113.680	117.250	119.340	110.770	4.700	4.176%	9.66万	0.00亿	0.000%
2026-08-04	99.000	112.550	114.580	96.010	17.070	17.878%	11.57万	0.00亿	0.000%
2026-08-03	102.620	95.480	105.200	94.010	-6.830	-6.676%	6.65万	0.00亿	0.000%
2026-07-31	110.500	102.310	112.580	102.040	5.300	5.463%	10.22万	0.00亿	0.000%
2026-07-30	106.200	97.010	107.580	93.680	-11.250	-10.392%	9.55万	0.00亿	0.000%
2026-07-29	116.210	108.260	117.610	101.560	-8.320	-7.137%	9.89万	0.00亿	0.000%
2026-07-28	124.500	116.580	129.000	114.900	-11.420	-8.922%	9.02万	0.00亿	0.000%
2026-07-27	114.620	128.000	128.650	114.180	14.500	12.775%	9.81万	0.00亿	0.000%
2026-07-24	113.120	113.500	120.330	112.020	-2.220	-1.918%	6.19万	0.00亿	0.000%
2026-07-23	121.720	115.720	125.000	114.660	-4.680	-3.887%	8.64万	0.00亿	0.000%
2026-07-22	112.230	120.400	132.000	109.000	8.420	7.519%	11.57万	0.00亿	0.000%
2026-07-21	100.080	111.980	112.250	82.800	14.130	14.440%	13.47万	0.00亿	0.000%
2026-07-20	110.160	97.850	119.960	93.000	-7.580	-7.190%	9.87万	0.00亿	0.000%
2026-07-17	122.390	105.430	122.840	104.000	-17.070	-13.935%	7.33万	0.00亿	0.000%
2026-07-16	125.270	122.500	130.690	119.580	-4.790	-3.763%	4.62万	0.00亿	0.000%
2026-07-15	136.480	127.290	138.430	125.660	-5.820	-4.372%	4.44万	0.00亿	0.000%
2026-07-14	131.380	133.110	135.850	126.620	4.310	3.346%	6.78万	0.00亿	0.000%
2026-07-13	141.000	128.800	145.680	127.000	-13.970	-9.785%	7.77万	0.00亿	0.000%
2026-07-10	150.450	142.770	154.940	142.540	-5.940	-3.994%	5.53万	0.00亿	0.000%
2026-07-09	147.400	148.710	150.000	139.000	1.310	0.889%	6.50万	0.00亿	0.000%
2026-07-08	145.000	147.400	152.290	138.500	2.940	2.035%	6.67万	0.00亿	0.000%
2026-07-07	148.940	144.460	151.990	140.580	-5.900	-3.924%	5.96万	0.00亿	0.000%
2026-07-06	152.860	150.360	160.880	143.030	-1.100	-0.726%	7.51万	0.00亿	0.000%
2026-07-03	152.000	151.460	161.550	150.710	-0.340	-0.224%	6.43万	0.00亿	0.000%
2026-07-02	158.080	151.800	165.990	150.500	-7.700	-4.828%	7.27万	0.00亿	0.000%
2026-07-01	163.580	159.500	172.000	156.310	3.250	2.080%	9.81万	0.00亿	0.000%
2026-06-30	140.600	156.250	158.000	138.080	15.530	11.036%	8.26万	0.00亿	0.000%
2026-06-29	136.580	140.720	147.860	134.500	3.350	2.439%	7.05万	0.00亿	0.000%
2026-06-26	140.510	137.370	142.680	133.880	-3.620	-2.568%	6.79万	0.00亿	0.000%
2026-06-25	144.000	140.990	145.720	140.510	-3.260	-2.260%	7.51万	0.00亿	0.000%
2026-06-24	129.500	144.250	147.500	129.000	12.450	9.446%	9.30万	0.00亿	0.000%
2026-06-23	136.720	131.800	137.290	128.830	-2.090	-1.561%	10.16万	0.00亿	0.000%
2026-06-22	128.680	133.890	137.880	128.680	7.090	5.591%	9.73万	0.00亿	0.000%
2026-06-18	121.630	126.800	128.880	118.270	6.200	5.141%	9.03万	0.00亿	0.000%
2026-06-17	119.500	120.600	121.980	115.000	2.980	2.534%	10.70万	0.00亿	0.000%
2026-06-16	98.000	117.620	117.620	97.090	19.600	19.996%	10.80万	0.00亿	0.000%
2026-06-15	96.000	98.020	98.250	94.000	4.910	5.273%	7.65万	0.00亿	0.000%
2026-06-12	93.000	93.110	100.900	89.610	3.590	4.010%	13.03万	0.00亿	0.000%
2026-06-11	84.000	89.520	89.520	82.900	4.910	5.803%	6.41万	0.00亿	0.000%
2026-06-10	85.500	84.610	86.500	83.310	-2.540	-2.915%	3.67万	0.00亿	0.000%
2026-06-09	86.840	87.150	90.620	84.990	2.550	3.014%	4.83万	0.00亿	0.000%
2026-06-08	87.000	84.600	92.880	83.020	-4.520	-5.072%	5.97万	0.00亿	0.000%
2026-06-05	89.490	89.120	93.090	87.860	-1.250	-1.383%	6.06万	0.00亿	0.000%
2026-06-04	85.000	90.370	92.390	84.100	4.360	5.069%	7.05万	0.00亿	0.000%
2026-06-03	87.640	86.010	89.900	84.880	-0.770	-0.887%	6.20万	0.00亿	0.000%
2026-06-02	85.950	86.780	87.800	84.000	1.030	1.201%	4.30万	0.00亿	0.000%
2026-06-01	92.330	85.750	93.000	85.720	-4.770	-5.270%	6.59万	0.00亿	0.000%
2026-05-29	96.200	90.520	96.550	89.560	-5.440	-5.669%	5.31万	0.00亿	0.000%
2026-05-28	92.900	95.960	97.880	91.480	2.640	2.829%	5.13万	0.00亿	0.000%
2026-05-27	93.470	93.320	95.900	91.200	-0.150	-0.160%	5.67万	0.00亿	0.000%
2026-05-26	93.900	93.470	96.280	90.900	-1.730	-1.817%	5.85万	0.00亿	0.000%
2026-05-25	99.860	95.200	99.860	93.390	-3.500	-3.546%	7.85万	0.00亿	0.000%
2026-05-22	95.790	98.700	102.900	94.400	5.300	5.675%	8.16万	0.00亿	0.000%
2026-05-21	107.600	93.400	109.000	93.050	-13.510	-12.637%	13.40万	0.00亿	0.000%
2026-05-20	103.700	106.910	109.890	98.660	3.590	3.475%	9.96万	0.00亿	0.000%
2026-05-19	97.900	103.320	104.080	96.010	5.870	6.024%	7.99万	0.00亿	0.000%
2026-05-18	94.100	97.450	99.400	92.610	2.560	2.698%	6.12万	0.00亿	0.000%
2026-05-15	96.890	94.890	99.480	92.900	-2.010	-2.074%	7.94万	0.00亿	0.000%
2026-05-14	96.100	96.900	102.820	93.500	1.570	1.647%	9.70万	0.00亿	0.000%
2026-05-13	88.900	95.330	95.700	86.220	5.170	5.734%	8.75万	0.00亿	0.000%
2026-05-12	90.810	90.160	95.320	89.200	-2.240	-2.424%	7.67万	0.00亿	0.000%
2026-05-11	83.800	92.400	93.910	82.150	8.600	10.263%	10.63万	0.00亿	0.000%
2026-05-08	85.100	83.800	87.400	83.500	-2.950	-3.401%	7.15万	0.00亿	0.000%
2026-05-07	83.000	86.750	87.180	82.370	3.540	4.254%	7.43万	0.00亿	0.000%
2026-05-06	83.530	83.210	84.380	80.020	0.970	1.179%	9.37万	0.00亿	0.000%
2026-04-30	76.200	82.240	84.900	76.200	9.330	12.797%	14.46万	0.00亿	0.000%
2026-04-29	71.300	72.910	75.200	71.110	0.740	1.025%	9.30万	0.00亿	0.000%
2026-04-28	70.890	72.170	74.050	70.000	1.330	1.877%	9.87万	0.00亿	0.000%
2026-04-27	71.100	70.840	75.580	69.940	2.670	3.917%	11.09万	0.00亿	0.000%
2026-04-24	68.700	68.170	72.800	68.000	-0.780	-1.131%	7.57万	0.00亿	0.000%
2026-04-23	71.900	68.950	72.550	68.250	-3.180	-4.409%	8.66万	0.00亿	0.000%
2026-04-22	67.240	72.130	73.090	66.710	4.530	6.701%	9.82万	0.00亿	0.000%
2026-04-21	67.800	67.600	69.250	67.190	-0.940	-1.371%	5.88万	0.00亿	0.000%
2026-04-20	69.070	68.540	69.890	67.340	-0.530	-0.767%	8.05万	0.00亿	0.000%
2026-04-17	68.400	69.070	71.610	66.500	1.190	1.753%	11.25万	0.00亿	0.000%
2026-04-16	65.400	67.880	69.100	64.900	3.420	5.306%	10.37万	0.00亿	0.000%
2026-04-15	66.900	64.460	67.390	64.000	-1.930	-2.907%	8.28万	0.00亿	0.000%
2026-04-14	67.900	66.390	68.050	65.900	0.090	0.136%	7.26万	0.00亿	0.000%
2026-04-13	66.890	66.300	67.880	65.400	-0.930	-1.383%	7.77万	0.00亿	0.000%
2026-04-10	69.780	67.230	70.000	66.900	-2.280	-3.280%	10.90万	0.00亿	0.000%
2026-04-09	59.910	69.510	71.670	59.500	8.780	14.457%	17.23万	0.00亿	0.000%
2026-04-08	58.800	60.730	60.780	57.750	3.460	6.042%	7.75万	0.00亿	0.000%
2026-04-07	57.380	57.270	58.560	56.420	0.000	0.000%	5.54万	0.00亿	0.000%
2026-04-03	55.650	57.370	59.470	54.900	0.000	0.000%	10.10万	0.00亿	0.000%
2026-04-02	53.890	54.550	56.780	53.090	0.000	0.000%	8.98万	0.00亿	0.000%
2026-04-01	54.020	55.540	55.780	53.800	0.000	0.000%	8.74万	0.00亿	0.000%