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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.36 | 23.95 | 23.33 | 23.44 | -0.26% | 0.87 | 2.43% |
| 2026-02-12 | 23.23 | 23.87 | 23.04 | 23.50 | +0.82% | 1.14 | 3.20% |
| 2026-02-11 | 23.49 | 23.58 | 23.28 | 23.31 | -0.72% | 0.72 | 2.04% |
| 2026-02-10 | 23.40 | 23.69 | 23.21 | 23.48 | +0.34% | 0.82 | 2.31% |
| 2026-02-09 | 23.47 | 23.57 | 23.16 | 23.40 | +1.30% | 0.91 | 2.59% |
| 2026-02-06 | 22.87 | 23.48 | 22.68 | 23.10 | +0.79% | 0.97 | 2.77% |
| 2026-02-05 | 23.19 | 23.33 | 22.80 | 22.92 | -1.67% | 0.73 | 2.10% |
| 2026-02-04 | 23.09 | 23.57 | 22.86 | 23.31 | +1.26% | 0.86 | 2.45% |
| 2026-02-03 | 22.80 | 23.07 | 22.56 | 23.02 | +2.36% | 0.81 | 2.33% |
| 2026-02-02 | 22.98 | 23.18 | 22.46 | 22.49 | -2.17% | 0.89 | 2.59% |
| 2026-01-30 | 23.07 | 23.32 | 22.64 | 22.99 | -1.12% | 1.20 | 3.45% |
| 2026-01-29 | 23.58 | 24.04 | 23.15 | 23.25 | -1.94% | 1.49 | 4.19% |
| 2026-01-28 | 23.75 | 24.75 | 23.61 | 23.71 | -0.75% | 1.30 | 3.57% |
| 2026-01-27 | 24.18 | 24.28 | 22.92 | 23.89 | -2.29% | 2.11 | 5.90% |
| 2026-01-26 | 25.39 | 25.39 | 24.12 | 24.45 | -3.70% | 1.97 | 5.28% |
| 2026-01-23 | 24.41 | 25.48 | 24.36 | 25.39 | +3.84% | 2.39 | 6.32% |
| 2026-01-22 | 24.25 | 24.49 | 24.06 | 24.45 | +1.16% | 1.20 | 3.26% |
| 2026-01-21 | 24.00 | 24.59 | 23.92 | 24.17 | 0.00% | 1.48 | 4.02% |
| 2026-01-20 | 25.20 | 25.36 | 23.81 | 24.17 | -4.39% | 2.76 | 7.47% |
| 2026-01-19 | 25.52 | 25.60 | 24.91 | 25.28 | -1.25% | 1.63 | 4.27% |