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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.59 | 28.34 | 27.27 | 28.06 | +1.41% | 1.44 | 3.40% |
| 2025-05-23 | 27.78 | 28.09 | 27.32 | 27.67 | -0.86% | 1.35 | 3.23% |
| 2025-05-22 | 27.99 | 28.67 | 27.69 | 27.91 | -0.29% | 1.31 | 3.08% |
| 2025-05-21 | 28.15 | 28.96 | 27.60 | 27.99 | -0.78% | 1.52 | 3.57% |
| 2025-05-20 | 28.06 | 28.56 | 27.79 | 28.21 | +1.04% | 1.65 | 3.87% |
| 2025-05-19 | 29.14 | 29.33 | 27.06 | 27.92 | -4.81% | 3.01 | 7.10% |
| 2025-05-16 | 28.35 | 29.79 | 28.35 | 29.33 | +4.15% | 2.51 | 5.70% |
| 2025-05-15 | 27.61 | 28.54 | 26.99 | 28.16 | -0.07% | 2.63 | 6.25% |
| 2025-05-14 | 29.85 | 30.13 | 26.59 | 28.18 | -6.50% | 5.08 | 12.04% |
| 2025-05-13 | 30.34 | 30.74 | 29.85 | 30.14 | +0.27% | 3.45 | 7.53% |
| 2025-05-12 | 29.10 | 30.24 | 28.49 | 30.06 | +2.73% | 3.67 | 8.22% |
| 2025-05-09 | 27.89 | 29.86 | 27.63 | 29.26 | +5.94% | 4.98 | 11.31% |
| 2025-05-08 | 25.13 | 27.92 | 24.89 | 27.62 | +9.64% | 2.45 | 6.04% |
| 2025-05-07 | 25.35 | 25.48 | 24.73 | 25.19 | +0.76% | 0.90 | 2.36% |
| 2025-05-06 | 23.80 | 25.13 | 23.75 | 25.00 | +5.26% | 1.15 | 3.07% |