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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.14 | 22.34 | 21.96 | 22.15 | -0.27% | 0.36 | 1.08% |
| 2025-10-21 | 22.17 | 22.40 | 22.10 | 22.21 | +0.09% | 0.48 | 1.43% |
| 2025-10-20 | 21.99 | 22.26 | 21.80 | 22.19 | +2.16% | 0.48 | 1.42% |
| 2025-10-17 | 22.43 | 22.50 | 21.65 | 21.72 | -3.17% | 0.48 | 1.45% |
| 2025-10-16 | 22.74 | 22.93 | 22.36 | 22.43 | -1.32% | 0.43 | 1.27% |
| 2025-10-15 | 22.87 | 22.96 | 22.50 | 22.73 | +0.31% | 0.43 | 1.24% |
| 2025-10-14 | 23.26 | 23.53 | 22.65 | 22.66 | -2.24% | 0.55 | 1.58% |
| 2025-10-13 | 22.31 | 23.24 | 21.88 | 23.18 | -0.81% | 0.61 | 1.76% |
| 2025-10-10 | 23.56 | 23.73 | 23.36 | 23.37 | -0.81% | 0.58 | 1.64% |
| 2025-10-09 | 23.69 | 23.99 | 23.51 | 23.56 | -0.08% | 0.76 | 2.12% |
| 2025-09-30 | 23.39 | 23.68 | 23.30 | 23.58 | +1.11% | 0.41 | 1.16% |
| 2025-09-29 | 23.30 | 23.40 | 22.92 | 23.32 | +0.30% | 0.45 | 1.29% |
| 2025-09-26 | 23.58 | 23.76 | 23.17 | 23.25 | -2.19% | 0.56 | 1.58% |
| 2025-09-25 | 24.05 | 24.06 | 23.64 | 23.77 | -1.12% | 0.75 | 2.08% |
| 2025-09-24 | 23.22 | 24.36 | 23.10 | 24.04 | +3.22% | 0.90 | 2.51% |
| 2025-09-23 | 24.09 | 24.20 | 22.90 | 23.29 | -3.32% | 1.33 | 3.77% |
| 2025-09-22 | 24.13 | 24.25 | 23.90 | 24.09 | -0.17% | 0.56 | 1.54% |
| 2025-09-19 | 24.45 | 24.56 | 24.07 | 24.13 | -1.07% | 0.67 | 1.84% |
| 2025-09-18 | 24.92 | 25.04 | 24.25 | 24.39 | -1.81% | 1.21 | 3.24% |
| 2025-09-17 | 24.98 | 25.04 | 24.67 | 24.84 | -0.56% | 0.77 | 2.04% |