东箭科技 sz.300978
10.91
+1.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.77 | 10.99 | 10.67 | 10.91 | +1.77% | 0.47 | 1.51% |
| 2026-05-21 | 10.97 | 11.21 | 10.72 | 10.72 | -2.19% | 0.67 | 2.13% |
| 2026-05-20 | 11.25 | 11.26 | 10.82 | 10.96 | -3.01% | 0.74 | 2.35% |
| 2026-05-19 | 11.18 | 11.44 | 11.17 | 11.30 | +0.09% | 0.57 | 1.77% |
| 2026-05-18 | 11.32 | 11.41 | 11.12 | 11.29 | -1.22% | 0.94 | 2.91% |
| 2026-05-15 | 11.10 | 11.73 | 11.10 | 11.43 | +2.97% | 1.53 | 4.65% |
| 2026-05-14 | 10.93 | 11.29 | 10.87 | 11.10 | +1.93% | 1.02 | 3.19% |
| 2026-05-13 | 10.82 | 10.97 | 10.76 | 10.89 | +0.37% | 0.29 | 0.94% |
| 2026-05-12 | 11.10 | 11.15 | 10.84 | 10.85 | -2.16% | 0.42 | 1.34% |
| 2026-05-11 | 11.24 | 11.28 | 11.02 | 11.09 | -1.33% | 0.51 | 1.62% |
| 2026-05-08 | 11.15 | 11.26 | 11.06 | 11.24 | +1.35% | 0.50 | 1.55% |
| 2026-05-07 | 11.22 | 11.22 | 10.99 | 11.09 | +0.18% | 0.40 | 1.26% |
| 2026-05-06 | 10.88 | 11.08 | 10.88 | 11.07 | +1.65% | 0.36 | 1.13% |
| 2026-04-30 | 10.88 | 10.99 | 10.88 | 10.89 | -0.18% | 0.24 | 0.75% |
| 2026-04-29 | 10.71 | 10.98 | 10.65 | 10.91 | +1.96% | 0.34 | 1.09% |
| 2026-04-28 | 11.18 | 11.18 | 10.67 | 10.70 | -3.86% | 0.52 | 1.68% |
| 2026-04-27 | 10.89 | 11.20 | 10.86 | 11.13 | +1.83% | 0.37 | 1.16% |
| 2026-04-24 | 10.88 | 11.03 | 10.77 | 10.93 | +0.09% | 0.38 | 1.76% |
| 2026-04-23 | 11.17 | 11.26 | 10.87 | 10.92 | -2.06% | 0.48 | 2.22% |
| 2026-04-22 | 11.17 | 11.22 | 11.08 | 11.15 | -0.09% | 0.28 | 1.27% |