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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.04 | 22.20 | 21.35 | 21.95 | -0.41% | 1.04 | 3.15% |
| 2025-12-16 | 22.80 | 23.00 | 21.94 | 22.04 | -4.17% | 1.07 | 3.17% |
| 2025-12-15 | 22.90 | 23.77 | 22.75 | 23.00 | +0.44% | 1.52 | 4.30% |
| 2025-12-12 | 23.52 | 24.49 | 22.85 | 22.90 | -6.76% | 2.13 | 6.00% |
| 2025-12-11 | 25.00 | 25.03 | 24.50 | 24.56 | -2.50% | 1.09 | 2.91% |
| 2025-12-10 | 25.95 | 26.28 | 24.70 | 25.19 | -2.93% | 1.84 | 4.80% |
| 2025-12-09 | 26.31 | 26.55 | 25.83 | 25.95 | -2.41% | 1.48 | 3.75% |
| 2025-12-08 | 26.99 | 27.09 | 26.30 | 26.59 | -1.48% | 2.04 | 5.05% |
| 2025-12-05 | 26.30 | 27.45 | 25.65 | 26.99 | +1.70% | 2.02 | 5.00% |
| 2025-12-04 | 26.74 | 27.18 | 26.45 | 26.54 | -1.74% | 2.12 | 5.23% |
| 2025-12-03 | 27.73 | 27.91 | 26.65 | 27.01 | -2.49% | 3.43 | 8.39% |
| 2025-12-02 | 25.75 | 29.51 | 25.72 | 27.70 | +7.61% | 6.73 | 16.11% |
| 2025-12-01 | 26.41 | 26.43 | 25.66 | 25.74 | -1.61% | 1.45 | 3.67% |
| 2025-11-28 | 25.86 | 26.50 | 25.86 | 26.16 | +0.93% | 1.07 | 2.69% |
| 2025-11-27 | 25.59 | 26.34 | 25.59 | 25.92 | +1.01% | 0.97 | 2.45% |
| 2025-11-26 | 25.82 | 26.20 | 25.37 | 25.66 | -1.31% | 1.01 | 2.58% |
| 2025-11-25 | 25.66 | 26.59 | 25.36 | 26.00 | +1.72% | 1.44 | 3.64% |
| 2025-11-24 | 24.93 | 25.78 | 24.60 | 25.56 | +4.63% | 0.99 | 2.60% |
| 2025-11-21 | 25.22 | 25.58 | 24.20 | 24.43 | -4.53% | 0.96 | 2.57% |
| 2025-11-20 | 25.30 | 25.98 | 24.55 | 25.59 | +1.07% | 1.18 | 3.07% |