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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.88 | 28.24 | 27.31 | 27.50 | -1.36% | 2.87 | 6.84% |
| 2025-08-18 | 27.03 | 27.96 | 26.90 | 27.88 | +0.29% | 4.44 | 10.67% |
| 2025-08-15 | 26.97 | 28.10 | 26.66 | 27.80 | +2.39% | 4.09 | 9.76% |
| 2025-08-14 | 27.00 | 27.58 | 26.28 | 27.15 | +0.74% | 3.31 | 8.13% |
| 2025-08-13 | 26.82 | 27.85 | 26.61 | 26.95 | -0.59% | 3.12 | 7.61% |
| 2025-08-12 | 26.77 | 28.19 | 26.65 | 27.11 | +1.31% | 4.44 | 10.68% |
| 2025-08-11 | 26.22 | 27.26 | 26.13 | 26.76 | -0.59% | 4.00 | 9.89% |
| 2025-08-08 | 25.81 | 27.45 | 25.31 | 26.92 | +6.61% | 6.32 | 15.78% |
| 2025-08-07 | 24.50 | 26.42 | 24.25 | 25.25 | +2.94% | 4.15 | 10.87% |
| 2025-08-06 | 24.61 | 24.95 | 24.49 | 24.53 | -0.41% | 1.55 | 4.13% |
| 2025-08-05 | 24.57 | 24.92 | 24.38 | 24.63 | +0.33% | 1.02 | 2.74% |
| 2025-08-04 | 24.00 | 24.55 | 23.86 | 24.55 | +1.78% | 0.86 | 2.35% |
| 2025-08-01 | 24.35 | 24.49 | 24.00 | 24.12 | -1.03% | 0.94 | 2.58% |
| 2025-07-31 | 25.10 | 25.25 | 24.28 | 24.37 | -3.45% | 1.62 | 4.31% |
| 2025-07-30 | 24.06 | 25.82 | 23.76 | 25.24 | +4.77% | 3.32 | 8.88% |
| 2025-07-29 | 24.15 | 24.39 | 23.89 | 24.09 | -0.25% | 1.04 | 2.85% |
| 2025-07-28 | 24.06 | 24.39 | 24.01 | 24.15 | +0.46% | 1.35 | 3.69% |
| 2025-07-25 | 24.28 | 24.51 | 23.89 | 24.04 | -0.91% | 1.37 | 3.75% |
| 2025-07-24 | 24.10 | 24.29 | 24.07 | 24.26 | +0.25% | 0.78 | 2.13% |
| 2025-07-23 | 24.41 | 24.43 | 24.10 | 24.20 | -0.78% | 0.78 | 2.13% |