华蓝集团（301027）历史行情

以下为华蓝集团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
2026-10-06	18.410	18.870	18.900	18.210	0.450	2.443%	295.00万	0.55亿	2.333%
2026-10-05	18.410	18.870	18.900	18.210	0.450	2.443%	295.00万	0.55亿	2.333%
2026-10-02	18.410	18.870	18.900	18.210	0.450	2.443%	295.00万	0.55亿	2.333%
2026-10-01	18.410	18.870	18.900	18.210	0.450	2.443%	295.00万	0.55亿	2.333%
2026-09-30	18.410	18.870	18.900	18.210	0.450	2.443%	2.95万	0.00亿	0.000%
2026-09-29	18.880	18.420	19.040	18.410	-0.360	-1.917%	2.99万	0.00亿	0.000%
2026-09-28	19.280	18.780	19.380	18.520	-0.520	-2.694%	3.79万	0.00亿	0.000%
2026-09-27	19.370	19.300	19.560	19.180	-0.140	-0.720%	250.62万	0.49亿	1.982%
2026-09-24	19.370	19.300	19.560	19.180	-0.140	-0.720%	2.51万	0.00亿	0.000%
2026-09-23	19.580	19.440	19.880	19.290	-0.260	-1.320%	4.77万	0.00亿	0.000%
2026-09-22	20.890	19.700	21.210	19.700	-1.490	-7.032%	9.80万	0.00亿	0.000%
2026-09-21	20.080	21.190	21.340	19.980	1.290	6.482%	8.81万	0.00亿	0.000%
2026-09-18	20.100	19.900	20.210	19.740	-0.100	-0.500%	2.72万	0.00亿	0.000%
2026-09-17	19.910	20.000	20.330	19.770	-0.100	-0.498%	2.47万	0.00亿	0.000%
2026-09-16	19.400	20.100	20.130	19.220	0.670	3.448%	4.01万	0.00亿	0.000%
2026-09-15	19.910	19.430	20.180	19.300	-0.470	-2.362%	4.24万	0.00亿	0.000%
2026-09-14	20.660	19.900	20.800	19.780	-0.920	-4.419%	5.19万	0.00亿	0.000%
2026-09-11	20.700	20.820	21.160	20.290	-0.130	-0.621%	4.75万	0.00亿	0.000%
2026-09-10	20.420	20.950	21.100	19.950	0.300	1.453%	5.05万	0.00亿	0.000%
2026-09-09	20.470	20.650	20.880	20.330	0.190	0.929%	4.25万	0.00亿	0.000%
2026-09-08	20.700	20.460	21.240	20.000	-0.450	-2.152%	8.39万	0.00亿	0.000%
2026-09-07	21.310	20.910	21.850	20.700	-0.390	-1.831%	11.65万	0.00亿	0.000%
2026-09-04	21.180	21.300	22.680	21.050	0.230	1.092%	12.88万	0.00亿	0.000%
2026-09-03	20.760	21.070	21.770	20.760	0.350	1.689%	3.33万	0.00亿	0.000%
2026-09-02	21.220	20.720	21.220	20.620	-0.430	-2.033%	2.51万	0.00亿	0.000%
2026-09-01	21.030	21.150	21.350	20.880	0.040	0.189%	3.66万	0.00亿	0.000%
2026-08-31	20.770	21.110	21.150	20.300	0.170	0.812%	4.36万	0.00亿	0.000%
2026-08-28	21.100	20.940	21.280	20.780	-0.010	-0.048%	3.07万	0.00亿	0.000%
2026-08-27	20.290	20.950	21.040	20.220	0.460	2.245%	3.75万	0.00亿	0.000%
2026-08-26	21.270	20.490	21.450	20.410	-0.780	-3.667%	4.78万	0.00亿	0.000%
2026-08-25	20.090	21.270	21.370	20.090	0.990	4.882%	5.91万	0.00亿	0.000%
2026-08-24	19.850	20.280	20.750	19.630	0.310	1.552%	6.88万	0.00亿	0.000%
2026-08-21	18.640	19.970	20.080	18.340	1.170	6.223%	5.34万	0.00亿	0.000%
2026-08-20	19.550	18.800	19.600	18.700	-0.540	-2.792%	4.61万	0.00亿	0.000%
2026-08-19	20.600	19.340	20.600	19.340	-1.380	-6.660%	5.53万	0.00亿	0.000%
2026-08-18	20.790	20.720	20.980	20.210	-0.150	-0.719%	4.36万	0.00亿	0.000%
2026-08-17	20.470	20.870	21.420	20.300	0.520	2.555%	7.16万	0.00亿	0.000%
2026-08-14	21.200	20.350	21.470	20.000	-0.650	-3.095%	8.07万	0.00亿	0.000%
2026-08-13	20.750	21.000	21.390	20.550	0.360	1.744%	6.04万	0.00亿	0.000%
2026-08-12	20.450	20.640	21.200	20.390	0.090	0.438%	4.14万	0.00亿	0.000%
2026-08-11	20.800	20.550	20.990	20.320	-0.400	-1.909%	3.39万	0.00亿	0.000%
2026-08-10	20.110	20.950	21.120	19.780	0.880	4.385%	5.86万	0.00亿	0.000%
2026-08-07	20.190	20.070	20.300	19.800	0.070	0.350%	2.94万	0.00亿	0.000%
2026-08-06	20.220	20.000	20.550	19.710	-0.300	-1.478%	4.08万	0.00亿	0.000%
2026-08-05	19.160	20.300	20.600	19.140	1.100	5.729%	7.17万	0.00亿	0.000%
2026-08-04	19.100	19.200	19.360	18.700	0.260	1.373%	3.57万	0.00亿	0.000%
2026-08-03	18.670	18.940	19.140	18.440	0.270	1.446%	2.54万	0.00亿	0.000%
2026-07-31	18.440	18.670	18.980	18.440	0.610	3.378%	3.49万	0.00亿	0.000%
2026-07-30	18.980	18.060	18.980	17.490	-0.870	-4.596%	4.39万	0.00亿	0.000%
2026-07-29	19.240	18.930	19.400	18.610	-0.470	-2.423%	2.90万	0.00亿	0.000%
2026-07-28	18.860	19.400	20.220	18.860	0.200	1.042%	4.01万	0.00亿	0.000%
2026-07-27	18.620	19.200	19.360	18.550	0.450	2.400%	3.13万	0.00亿	0.000%
2026-07-24	18.550	18.750	19.100	18.200	0.030	0.160%	2.48万	0.00亿	0.000%
2026-07-23	18.700	18.720	19.060	18.380	-0.100	-0.531%	2.54万	0.00亿	0.000%
2026-07-22	18.810	18.820	19.360	18.230	-0.350	-1.826%	5.78万	0.00亿	0.000%
2026-07-21	18.780	19.170	19.250	16.540	0.660	3.566%	7.07万	0.00亿	0.000%
2026-07-20	20.100	18.510	20.800	18.230	-1.440	-7.218%	6.86万	0.00亿	0.000%
2026-07-17	20.660	19.950	21.330	19.920	-0.820	-3.948%	7.22万	0.00亿	0.000%
2026-07-16	20.450	20.770	21.450	20.150	0.110	0.532%	5.37万	0.00亿	0.000%
2026-07-15	19.880	20.660	20.880	19.880	0.610	3.042%	5.90万	0.00亿	0.000%
2026-07-14	18.510	20.050	20.200	18.510	1.410	7.564%	6.03万	0.00亿	0.000%
2026-07-13	19.380	18.640	19.500	18.430	-0.940	-4.801%	5.37万	0.00亿	0.000%
2026-07-10	19.110	19.580	20.130	19.110	0.470	2.459%	5.57万	0.00亿	0.000%
2026-07-09	19.140	19.110	19.470	18.400	-0.080	-0.417%	4.30万	0.00亿	0.000%
2026-07-08	18.900	19.190	19.780	18.490	0.380	2.020%	6.72万	0.00亿	0.000%
2026-07-07	19.470	18.810	20.100	18.620	-2.440	-11.482%	12.27万	0.00亿	0.000%
2026-07-06	20.110	21.250	21.880	19.670	1.120	5.564%	9.25万	0.00亿	0.000%
2026-07-03	21.000	20.130	21.210	20.020	-1.020	-4.823%	5.16万	0.00亿	0.000%
2026-07-02	21.500	21.150	22.040	20.940	-0.640	-2.937%	5.82万	0.00亿	0.000%
2026-07-01	20.690	21.790	21.830	20.470	1.100	5.317%	6.59万	0.00亿	0.000%
2026-06-30	20.600	20.690	21.460	20.100	-0.160	-0.767%	6.83万	0.00亿	0.000%
2026-06-29	20.200	20.850	22.880	20.180	1.170	5.945%	10.34万	0.00亿	0.000%
2026-06-26	20.360	19.680	20.450	19.510	-0.680	-3.340%	7.08万	0.00亿	0.000%
2026-06-25	20.400	20.360	21.100	19.480	0.090	0.444%	7.55万	0.00亿	0.000%
2026-06-24	20.440	20.270	20.640	19.550	-0.170	-0.832%	7.51万	0.00亿	0.000%
2026-06-23	18.780	20.440	21.200	18.680	1.470	7.749%	10.54万	0.00亿	0.000%
2026-06-22	19.650	18.970	20.120	18.080	-0.950	-4.769%	10.75万	0.00亿	0.000%
2026-06-18	19.100	19.920	20.460	18.580	0.700	3.642%	8.00万	0.00亿	0.000%
2026-06-17	19.330	19.220	19.890	19.050	-0.310	-1.587%	4.66万	0.00亿	0.000%
2026-06-16	19.190	19.530	19.640	18.770	0.440	2.305%	5.16万	0.00亿	0.000%
2026-06-15	18.800	19.090	19.510	18.590	0.490	2.634%	4.85万	0.00亿	0.000%
2026-06-12	18.670	18.600	19.310	18.480	0.070	0.378%	4.03万	0.00亿	0.000%
2026-06-11	19.100	18.530	19.100	18.260	-0.570	-2.984%	3.96万	0.00亿	0.000%
2026-06-10	19.480	19.100	19.900	18.770	-0.400	-2.051%	3.87万	0.00亿	0.000%
2026-06-09	18.780	19.500	19.580	18.680	0.740	3.945%	4.64万	0.00亿	0.000%
2026-06-08	19.000	18.760	19.830	18.550	-0.770	-3.943%	6.12万	0.00亿	0.000%
2026-06-05	19.330	19.530	19.980	19.000	0.070	0.360%	4.72万	0.00亿	0.000%
2026-06-04	20.030	19.460	20.200	19.390	-0.720	-3.568%	4.46万	0.00亿	0.000%
2026-06-03	20.200	20.180	20.850	19.840	-0.020	-0.099%	4.91万	0.00亿	0.000%
2026-06-02	21.310	20.200	21.310	19.820	-0.880	-4.175%	4.99万	0.00亿	0.000%
2026-06-01	20.900	21.080	21.410	20.850	0.120	0.573%	3.68万	0.00亿	0.000%
2026-05-29	21.600	20.960	21.790	20.860	-0.460	-2.148%	4.49万	0.00亿	0.000%
2026-05-28	21.360	21.420	21.760	20.950	0.160	0.753%	3.91万	0.00亿	0.000%
2026-05-27	21.940	21.260	22.250	21.000	-0.820	-3.714%	5.19万	0.00亿	0.000%
2026-05-26	23.150	22.080	23.150	21.700	-0.830	-3.623%	5.06万	0.00亿	0.000%
2026-05-25	23.570	22.910	23.630	22.760	-0.400	-1.716%	4.19万	0.00亿	0.000%
2026-05-22	22.790	23.310	23.830	22.430	0.690	3.050%	5.69万	0.00亿	0.000%
2026-05-21	24.010	22.620	24.240	22.330	-1.340	-5.593%	7.52万	0.00亿	0.000%
2026-05-20	23.610	23.960	24.280	23.540	0.330	1.397%	4.75万	0.00亿	0.000%
2026-05-19	24.000	23.630	24.200	23.020	-0.390	-1.624%	5.12万	0.00亿	0.000%
2026-05-18	23.680	24.020	24.580	23.680	0.320	1.350%	5.33万	0.00亿	0.000%
2026-05-15	24.880	23.700	25.160	23.450	-1.230	-4.934%	8.00万	0.00亿	0.000%
2026-05-14	24.670	24.930	25.770	24.430	0.300	1.218%	7.07万	0.00亿	0.000%
2026-05-13	24.530	24.630	25.090	23.900	-0.070	-0.283%	6.00万	0.00亿	0.000%
2026-05-12	24.830	24.700	25.880	24.580	-0.350	-1.397%	7.53万	0.00亿	0.000%
2026-05-11	25.550	25.050	25.800	23.700	-0.530	-2.072%	9.81万	0.00亿	0.000%
2026-05-08	24.410	25.580	25.660	24.230	1.100	4.493%	8.30万	0.00亿	0.000%
2026-05-07	24.460	24.480	24.730	23.880	0.020	0.082%	5.77万	0.00亿	0.000%
2026-05-06	24.560	24.460	24.870	24.140	-0.230	-0.932%	6.12万	0.00亿	0.000%
2026-04-30	25.080	24.690	25.190	24.410	-0.430	-1.712%	5.48万	0.00亿	0.000%
2026-04-29	25.170	25.120	25.650	25.010	-0.300	-1.180%	5.86万	0.00亿	0.000%
2026-04-28	26.100	25.420	26.220	25.080	-0.710	-2.717%	9.51万	0.00亿	0.000%
2026-04-27	23.690	26.130	27.320	23.380	2.260	9.468%	18.82万	0.00亿	0.000%
2026-04-24	24.600	23.870	25.230	23.140	-0.730	-2.967%	9.95万	0.00亿	0.000%
2026-04-23	24.900	24.600	25.280	23.860	-0.250	-1.006%	9.99万	0.00亿	0.000%
2026-04-22	23.600	24.850	25.240	23.290	1.250	5.297%	9.57万	0.00亿	0.000%
2026-04-21	23.170	23.600	24.320	22.910	0.470	2.032%	7.12万	0.00亿	0.000%
2026-04-20	22.960	23.130	23.400	22.730	0.160	0.697%	5.14万	0.00亿	0.000%
2026-04-17	22.900	22.970	23.370	22.330	-0.030	-0.130%	5.32万	0.00亿	0.000%
2026-04-16	23.090	23.000	23.570	22.830	0.040	0.174%	5.95万	0.00亿	0.000%
2026-04-15	23.050	22.960	23.410	22.500	-0.100	-0.434%	6.13万	0.00亿	0.000%
2026-04-14	22.480	23.060	23.730	22.480	0.450	1.990%	8.82万	0.00亿	0.000%
2026-04-13	21.390	22.610	23.060	21.190	1.170	5.457%	8.57万	0.00亿	0.000%
2026-04-10	21.050	21.440	21.990	20.900	0.560	2.682%	5.57万	0.00亿	0.000%
2026-04-09	21.000	20.880	21.260	20.620	0.000	0.000%	5.17万	0.00亿	0.000%
2026-04-08	20.560	21.260	21.340	20.560	0.000	0.000%	4.77万	0.00亿	0.000%
2026-04-07	19.980	20.210	20.650	19.860	0.000	0.000%	6.39万	0.00亿	0.000%
2026-04-03	21.030	19.870	21.040	19.800	0.000	0.000%	7.95万	0.00亿	0.000%
2026-04-02	21.700	20.960	21.700	20.390	0.000	0.000%	7.36万	0.00亿	0.000%
2026-04-01	21.240	21.650	21.720	21.000	0.000	0.000%	6.68万	0.00亿	0.000%