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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.65 | 26.78 | 25.24 | 25.32 | -5.52% | 1.45 | 3.70% |
| 2025-11-18 | 26.66 | 27.13 | 26.30 | 26.80 | +0.37% | 1.34 | 3.32% |
| 2025-11-17 | 25.29 | 27.19 | 25.29 | 26.70 | +5.58% | 2.62 | 6.49% |
| 2025-11-14 | 25.61 | 26.28 | 25.26 | 25.29 | -1.25% | 0.99 | 2.55% |
| 2025-11-13 | 25.70 | 25.90 | 25.36 | 25.61 | -0.54% | 1.23 | 3.16% |
| 2025-11-12 | 25.29 | 25.85 | 24.86 | 25.75 | +1.78% | 1.04 | 2.70% |
| 2025-11-11 | 25.50 | 25.67 | 25.10 | 25.30 | -0.75% | 0.69 | 1.79% |
| 2025-11-10 | 25.50 | 26.09 | 25.45 | 25.49 | -0.04% | 0.91 | 2.34% |
| 2025-11-07 | 26.07 | 26.07 | 25.29 | 25.50 | -2.19% | 1.29 | 3.32% |
| 2025-11-06 | 26.30 | 26.85 | 25.55 | 26.07 | -1.06% | 1.58 | 4.00% |
| 2025-11-05 | 25.99 | 27.13 | 25.95 | 26.35 | +0.19% | 2.37 | 5.90% |
| 2025-11-04 | 25.59 | 26.43 | 25.10 | 26.30 | +3.02% | 2.59 | 6.60% |
| 2025-11-03 | 25.73 | 25.98 | 25.21 | 25.53 | -0.93% | 1.56 | 4.03% |
| 2025-10-31 | 25.20 | 26.29 | 24.73 | 25.77 | +0.78% | 3.33 | 8.64% |
| 2025-10-30 | 22.45 | 26.68 | 22.36 | 25.57 | +14.15% | 5.66 | 14.90% |
| 2025-10-29 | 22.64 | 22.64 | 22.27 | 22.40 | -1.10% | 0.46 | 1.36% |
| 2025-10-28 | 23.02 | 23.02 | 22.62 | 22.65 | -1.61% | 0.62 | 1.79% |
| 2025-10-27 | 22.65 | 23.11 | 22.41 | 23.02 | +2.17% | 0.82 | 2.37% |
| 2025-10-24 | 22.26 | 22.81 | 22.06 | 22.53 | +2.04% | 0.68 | 2.00% |
| 2025-10-23 | 22.14 | 22.14 | 21.68 | 22.08 | -0.32% | 0.49 | 1.46% |