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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.89 | 25.23 | 24.76 | 24.98 | +0.40% | 1.01 | 2.67% |
| 2025-09-15 | 24.62 | 25.47 | 24.30 | 24.88 | +0.73% | 1.13 | 3.00% |
| 2025-09-12 | 25.15 | 25.25 | 24.66 | 24.70 | -1.87% | 1.00 | 2.66% |
| 2025-09-11 | 24.86 | 25.37 | 24.40 | 25.17 | +1.25% | 1.14 | 3.01% |
| 2025-09-10 | 25.30 | 25.53 | 24.69 | 24.86 | -1.39% | 0.88 | 2.33% |
| 2025-09-09 | 25.00 | 26.08 | 24.74 | 25.21 | +0.84% | 1.52 | 3.94% |
| 2025-09-08 | 24.92 | 25.19 | 24.60 | 25.00 | -0.12% | 1.14 | 3.02% |
| 2025-09-05 | 24.30 | 25.09 | 24.19 | 25.03 | +3.00% | 0.84 | 2.25% |
| 2025-09-04 | 24.64 | 24.94 | 23.98 | 24.30 | -1.38% | 1.03 | 2.76% |
| 2025-09-03 | 25.80 | 25.85 | 24.60 | 24.64 | -4.16% | 1.52 | 3.99% |
| 2025-09-02 | 27.61 | 27.61 | 25.70 | 25.71 | -6.58% | 2.89 | 7.25% |
| 2025-09-01 | 26.61 | 27.65 | 26.41 | 27.52 | +2.65% | 3.39 | 8.20% |
| 2025-08-29 | 26.95 | 27.57 | 26.58 | 26.81 | -1.25% | 2.48 | 6.07% |
| 2025-08-28 | 27.09 | 27.59 | 26.40 | 27.15 | +2.92% | 3.16 | 7.71% |
| 2025-08-27 | 27.00 | 27.39 | 26.21 | 26.38 | -2.84% | 2.26 | 5.55% |
| 2025-08-26 | 27.38 | 27.70 | 27.08 | 27.15 | -1.06% | 1.79 | 4.34% |
| 2025-08-25 | 27.85 | 27.95 | 26.85 | 27.44 | -0.90% | 3.68 | 8.90% |
| 2025-08-22 | 26.90 | 27.69 | 26.67 | 27.69 | +3.21% | 2.55 | 6.19% |
| 2025-08-21 | 27.45 | 27.45 | 26.74 | 26.83 | -1.58% | 1.68 | 4.10% |
| 2025-08-20 | 27.30 | 27.43 | 26.85 | 27.26 | -0.87% | 2.11 | 5.13% |