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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.97 | 22.24 | 20.66 | 20.91 | -5.73% | 1.12 | 3.45% |
| 2026-03-20 | 23.41 | 23.46 | 22.05 | 22.18 | -4.52% | 1.04 | 3.04% |
| 2026-03-19 | 23.50 | 23.67 | 22.94 | 23.23 | -2.40% | 0.73 | 2.07% |
| 2026-03-18 | 23.88 | 24.10 | 23.45 | 23.80 | +0.51% | 0.71 | 1.97% |
| 2026-03-17 | 23.99 | 24.73 | 23.64 | 23.68 | -0.75% | 1.10 | 3.01% |
| 2026-03-16 | 23.23 | 23.95 | 23.01 | 23.86 | +2.76% | 1.05 | 2.94% |
| 2026-03-13 | 23.95 | 24.00 | 23.16 | 23.22 | -2.85% | 0.93 | 2.61% |
| 2026-03-12 | 24.08 | 24.20 | 23.68 | 23.90 | -0.87% | 0.64 | 1.77% |
| 2026-03-11 | 24.68 | 25.05 | 24.03 | 24.11 | -2.19% | 1.20 | 3.24% |
| 2026-03-10 | 24.41 | 24.74 | 24.27 | 24.65 | +1.44% | 0.85 | 2.28% |
| 2026-03-09 | 23.50 | 24.39 | 23.25 | 24.30 | +1.72% | 1.33 | 3.67% |
| 2026-03-06 | 23.74 | 24.06 | 23.57 | 23.89 | +0.08% | 0.77 | 2.14% |
| 2026-03-05 | 23.44 | 24.50 | 23.44 | 23.87 | +3.96% | 1.55 | 4.26% |
| 2026-03-04 | 22.65 | 23.22 | 22.51 | 22.96 | +0.61% | 0.83 | 2.39% |
| 2026-03-03 | 24.01 | 24.18 | 22.64 | 22.82 | -4.92% | 1.37 | 3.90% |
| 2026-03-02 | 24.20 | 24.50 | 23.72 | 24.00 | -3.19% | 1.39 | 3.82% |
| 2026-02-27 | 24.68 | 24.80 | 24.26 | 24.79 | +0.04% | 0.98 | 2.63% |
| 2026-02-26 | 24.50 | 25.06 | 24.41 | 24.78 | +0.32% | 1.38 | 3.68% |
| 2026-02-25 | 25.30 | 25.38 | 24.55 | 24.70 | -2.56% | 1.76 | 4.68% |
| 2026-02-24 | 23.95 | 25.75 | 23.95 | 25.35 | +8.15% | 3.69 | 9.72% |