蓝盾光电 sz.300862
25.95
+3.88%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.07 | 26.35 | 24.85 | 25.95 | +3.88% | 1.94 | 4.99% |
| 2026-05-21 | 26.01 | 26.70 | 24.95 | 24.98 | -3.96% | 2.09 | 5.34% |
| 2026-05-20 | 26.40 | 26.84 | 25.96 | 26.01 | -1.92% | 1.85 | 4.66% |
| 2026-05-19 | 26.14 | 26.98 | 26.00 | 26.52 | +1.11% | 1.72 | 4.30% |
| 2026-05-18 | 26.24 | 26.56 | 25.15 | 26.23 | -0.08% | 2.09 | 5.35% |
| 2026-05-15 | 26.15 | 27.32 | 25.71 | 26.25 | +0.38% | 2.44 | 6.06% |
| 2026-05-14 | 27.54 | 27.86 | 26.05 | 26.15 | -5.08% | 2.31 | 5.75% |
| 2026-05-13 | 27.44 | 28.16 | 26.85 | 27.55 | -0.11% | 3.56 | 8.56% |
| 2026-05-12 | 27.97 | 28.26 | 26.50 | 27.58 | -1.39% | 4.00 | 9.61% |
| 2026-05-11 | 25.77 | 28.98 | 25.25 | 27.97 | +12.10% | 7.62 | 18.35% |
| 2026-05-08 | 24.16 | 25.20 | 24.10 | 24.95 | +3.06% | 1.58 | 4.20% |
| 2026-05-07 | 24.08 | 24.34 | 23.74 | 24.21 | +0.88% | 1.18 | 3.25% |
| 2026-05-06 | 24.08 | 24.38 | 23.88 | 24.00 | -0.33% | 1.11 | 3.04% |
| 2026-04-30 | 23.50 | 24.20 | 23.37 | 24.08 | +2.21% | 0.88 | 2.42% |
| 2026-04-29 | 23.40 | 23.84 | 23.25 | 23.56 | +0.21% | 0.88 | 2.45% |
| 2026-04-28 | 24.16 | 24.30 | 23.42 | 23.51 | -4.20% | 1.41 | 3.92% |
| 2026-04-27 | 23.66 | 24.73 | 23.49 | 24.54 | +3.72% | 2.16 | 5.88% |
| 2026-04-24 | 23.26 | 23.88 | 23.03 | 23.66 | +0.98% | 1.44 | 4.06% |
| 2026-04-23 | 22.45 | 24.23 | 22.41 | 23.43 | +3.63% | 3.17 | 8.89% |
| 2026-04-22 | 22.67 | 23.34 | 21.85 | 22.61 | -0.62% | 2.25 | 6.62% |