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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.91 | 24.99 | 24.16 | 24.39 | -2.79% | 1.55 | 4.18% |
| 2025-07-21 | 25.02 | 25.18 | 24.78 | 25.09 | +0.28% | 0.91 | 2.40% |
| 2025-07-18 | 25.18 | 25.24 | 24.75 | 25.02 | -0.08% | 0.74 | 1.95% |
| 2025-07-17 | 24.70 | 25.19 | 24.43 | 25.04 | +1.42% | 1.01 | 2.68% |
| 2025-07-16 | 24.58 | 25.10 | 24.54 | 24.69 | +0.33% | 0.94 | 2.51% |
| 2025-07-15 | 24.48 | 24.93 | 24.18 | 24.61 | +0.57% | 1.37 | 3.68% |
| 2025-07-14 | 24.83 | 24.92 | 24.34 | 24.47 | -1.45% | 0.86 | 2.32% |
| 2025-07-11 | 24.80 | 25.00 | 24.25 | 24.83 | +0.24% | 1.04 | 2.80% |
| 2025-07-10 | 24.64 | 25.07 | 24.36 | 24.77 | +0.81% | 1.06 | 2.83% |
| 2025-07-09 | 25.00 | 25.27 | 24.38 | 24.57 | -1.25% | 1.26 | 3.38% |
| 2025-07-08 | 24.83 | 25.08 | 24.60 | 24.88 | +0.04% | 0.70 | 1.86% |
| 2025-07-07 | 24.90 | 25.00 | 24.43 | 24.87 | -0.60% | 0.87 | 2.32% |
| 2025-07-04 | 26.20 | 26.37 | 25.01 | 25.02 | -5.12% | 1.61 | 4.16% |
| 2025-07-03 | 26.11 | 26.79 | 26.03 | 26.37 | +1.35% | 1.03 | 2.56% |
| 2025-07-02 | 26.33 | 26.38 | 25.73 | 26.02 | -1.63% | 0.75 | 1.90% |
| 2025-07-01 | 26.48 | 26.69 | 26.19 | 26.45 | -0.11% | 0.75 | 1.87% |
| 2025-06-30 | 26.05 | 27.00 | 26.05 | 26.48 | +1.69% | 1.21 | 3.00% |
| 2025-06-27 | 26.06 | 26.48 | 25.77 | 26.04 | -0.23% | 0.92 | 2.32% |
| 2025-06-26 | 26.06 | 27.32 | 25.95 | 26.10 | +0.15% | 1.74 | 4.32% |
| 2025-06-25 | 26.08 | 26.49 | 25.73 | 26.06 | +0.39% | 1.05 | 2.65% |