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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.72 | 26.17 | 25.60 | 25.96 | +0.89% | 1.19 | 3.05% |
| 2025-06-23 | 26.29 | 26.29 | 25.01 | 25.73 | -2.91% | 1.39 | 3.59% |
| 2025-06-20 | 27.35 | 27.55 | 26.42 | 26.50 | -2.97% | 0.96 | 2.36% |
| 2025-06-19 | 27.99 | 28.12 | 27.14 | 27.31 | -2.08% | 1.08 | 2.61% |
| 2025-06-18 | 27.60 | 28.07 | 27.35 | 27.89 | +1.05% | 1.19 | 2.83% |
| 2025-06-17 | 28.12 | 28.68 | 27.28 | 27.60 | -0.36% | 1.37 | 3.24% |
| 2025-06-16 | 26.39 | 27.97 | 26.31 | 27.70 | +4.92% | 2.18 | 5.22% |
| 2025-06-13 | 26.69 | 27.19 | 26.26 | 26.40 | -1.46% | 0.95 | 2.34% |
| 2025-06-12 | 26.74 | 27.13 | 26.36 | 26.79 | 0.00% | 0.66 | 1.63% |
| 2025-06-11 | 26.99 | 27.48 | 26.71 | 26.79 | -0.74% | 0.90 | 2.21% |
| 2025-06-10 | 27.69 | 27.89 | 26.39 | 26.99 | -1.82% | 1.25 | 3.05% |
| 2025-06-09 | 26.95 | 28.19 | 26.73 | 27.49 | +3.00% | 1.64 | 3.91% |
| 2025-06-06 | 28.05 | 28.13 | 26.62 | 26.69 | -4.61% | 1.92 | 4.69% |
| 2025-06-05 | 26.96 | 27.99 | 26.72 | 27.98 | +4.87% | 1.95 | 4.67% |
| 2025-06-04 | 26.90 | 27.16 | 26.59 | 26.68 | -2.02% | 1.37 | 3.36% |
| 2025-06-03 | 28.18 | 28.18 | 26.70 | 27.23 | -3.88% | 1.86 | 4.50% |
| 2025-05-30 | 28.97 | 29.08 | 28.15 | 28.33 | -2.17% | 1.01 | 2.34% |
| 2025-05-29 | 28.64 | 29.16 | 28.53 | 28.96 | +0.14% | 0.90 | 2.07% |
| 2025-05-28 | 29.52 | 29.56 | 28.74 | 28.92 | -1.43% | 1.26 | 2.86% |
| 2025-05-27 | 27.89 | 29.84 | 27.47 | 29.34 | +4.56% | 3.06 | 7.00% |