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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.51 | 26.80 | 25.17 | 25.60 | -3.58% | 3.49 | 8.96% |
| 2026-01-15 | 27.65 | 27.81 | 26.09 | 26.55 | -4.70% | 3.97 | 9.91% |
| 2026-01-14 | 27.46 | 29.15 | 26.18 | 27.86 | +2.13% | 7.41 | 17.67% |
| 2026-01-13 | 29.55 | 29.86 | 26.00 | 27.28 | -7.65% | 8.25 | 19.87% |
| 2026-01-12 | 25.80 | 30.53 | 25.72 | 29.54 | +16.12% | 13.22 | 30.39% |
| 2026-01-09 | 23.69 | 26.55 | 23.69 | 25.44 | +7.66% | 4.68 | 12.19% |
| 2026-01-08 | 22.98 | 23.94 | 22.92 | 23.63 | +2.61% | 1.24 | 3.48% |
| 2026-01-07 | 23.08 | 23.30 | 22.74 | 23.03 | -0.86% | 0.88 | 2.52% |
| 2026-01-06 | 23.04 | 23.38 | 23.03 | 23.23 | +0.91% | 0.84 | 2.40% |
| 2026-01-05 | 22.85 | 23.11 | 22.62 | 23.02 | +0.61% | 0.75 | 2.14% |
| 2025-12-31 | 22.73 | 23.22 | 22.53 | 22.88 | +0.70% | 0.84 | 2.43% |
| 2025-12-30 | 23.00 | 23.06 | 22.56 | 22.72 | -1.73% | 0.77 | 2.23% |
| 2025-12-29 | 22.74 | 23.48 | 22.62 | 23.12 | +0.70% | 0.83 | 2.38% |
| 2025-12-26 | 23.36 | 23.55 | 22.77 | 22.96 | -0.82% | 0.93 | 2.64% |
| 2025-12-25 | 22.51 | 23.22 | 22.42 | 23.15 | +2.30% | 0.92 | 2.65% |
| 2025-12-24 | 22.28 | 22.95 | 22.20 | 22.63 | +1.62% | 1.03 | 2.99% |
| 2025-12-23 | 22.66 | 22.93 | 22.08 | 22.27 | -1.81% | 0.82 | 2.43% |
| 2025-12-22 | 22.80 | 23.33 | 22.66 | 22.68 | -0.79% | 0.84 | 2.42% |
| 2025-12-19 | 22.21 | 22.94 | 22.11 | 22.86 | +2.93% | 0.97 | 2.83% |
| 2025-12-18 | 21.88 | 22.65 | 21.61 | 22.21 | +1.18% | 1.01 | 2.99% |