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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.79 | 23.02 | 22.51 | 22.75 | -0.61% | 0.47 | 1.38% |
| 2026-04-20 | 22.77 | 23.12 | 22.57 | 22.89 | +0.48% | 0.66 | 1.92% |
| 2026-04-17 | 22.57 | 22.93 | 22.15 | 22.78 | +0.66% | 0.88 | 2.58% |
| 2026-04-16 | 22.56 | 22.78 | 22.30 | 22.63 | +0.31% | 0.70 | 2.03% |
| 2026-04-15 | 22.59 | 23.16 | 22.46 | 22.56 | +0.22% | 0.98 | 2.84% |
| 2026-04-14 | 22.53 | 22.80 | 22.21 | 22.51 | +0.49% | 0.72 | 2.10% |
| 2026-04-13 | 22.93 | 22.93 | 22.27 | 22.40 | -3.28% | 1.01 | 2.97% |
| 2026-04-10 | 21.91 | 23.63 | 21.80 | 23.16 | +6.73% | 2.07 | 5.99% |
| 2026-04-09 | 21.67 | 22.08 | 21.33 | 21.70 | -0.55% | 0.90 | 2.76% |
| 2026-04-08 | 21.52 | 21.88 | 21.52 | 21.82 | +3.02% | 0.65 | 1.97% |
| 2026-04-07 | 21.03 | 21.28 | 20.85 | 21.18 | +0.76% | 0.48 | 1.50% |
| 2026-04-03 | 21.42 | 21.52 | 20.90 | 21.02 | -1.41% | 0.56 | 1.75% |
| 2026-04-02 | 21.67 | 22.08 | 21.20 | 21.32 | -1.62% | 0.66 | 2.03% |
| 2026-04-01 | 21.97 | 21.97 | 21.42 | 21.67 | +1.98% | 0.54 | 1.65% |
| 2026-03-31 | 21.51 | 22.09 | 21.22 | 21.25 | -1.62% | 0.73 | 2.23% |
| 2026-03-30 | 21.00 | 21.62 | 20.83 | 21.60 | +1.08% | 0.50 | 1.54% |
| 2026-03-27 | 21.00 | 21.45 | 20.70 | 21.37 | +1.09% | 0.52 | 1.63% |
| 2026-03-26 | 21.83 | 21.96 | 21.08 | 21.14 | -3.38% | 0.56 | 1.73% |
| 2026-03-25 | 21.91 | 22.28 | 21.69 | 21.88 | +0.92% | 0.54 | 1.62% |
| 2026-03-24 | 21.28 | 21.68 | 20.80 | 21.68 | +3.68% | 0.66 | 2.06% |