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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.73 | 12.05 | 11.68 | 11.97 | +1.68% | 0.87 | 3.85% |
| 2025-08-18 | 11.70 | 11.84 | 11.63 | 11.77 | +0.85% | 0.83 | 3.72% |
| 2025-08-15 | 11.42 | 11.68 | 11.42 | 11.67 | +2.17% | 0.64 | 2.89% |
| 2025-08-14 | 11.79 | 11.82 | 11.42 | 11.43 | -3.19% | 0.88 | 3.98% |
| 2025-08-13 | 11.68 | 11.88 | 11.61 | 11.80 | +1.19% | 1.03 | 4.60% |
| 2025-08-12 | 11.78 | 11.78 | 11.62 | 11.66 | -1.09% | 0.60 | 2.70% |
| 2025-08-11 | 11.61 | 11.82 | 11.59 | 11.79 | +1.89% | 0.95 | 4.24% |
| 2025-08-08 | 11.60 | 11.67 | 11.47 | 11.58 | -0.43% | 0.57 | 2.59% |
| 2025-08-07 | 11.71 | 11.81 | 11.60 | 11.63 | -1.18% | 0.85 | 3.83% |
| 2025-08-06 | 11.74 | 11.80 | 11.62 | 11.76 | +0.17% | 0.79 | 3.52% |
| 2025-08-05 | 11.52 | 11.74 | 11.52 | 11.74 | +1.98% | 0.96 | 4.30% |
| 2025-08-04 | 11.22 | 11.54 | 11.21 | 11.52 | +1.84% | 0.72 | 3.33% |
| 2025-08-01 | 11.16 | 11.33 | 11.14 | 11.31 | +1.51% | 0.50 | 2.31% |
| 2025-07-31 | 11.35 | 11.43 | 11.10 | 11.14 | -1.58% | 0.58 | 2.72% |
| 2025-07-30 | 11.52 | 11.55 | 11.21 | 11.32 | -1.47% | 0.59 | 2.72% |
| 2025-07-29 | 11.51 | 11.53 | 11.36 | 11.49 | -0.34% | 0.49 | 2.27% |
| 2025-07-28 | 11.49 | 11.53 | 11.41 | 11.53 | +1.04% | 0.68 | 3.09% |
| 2025-07-25 | 11.34 | 11.43 | 11.24 | 11.41 | +0.61% | 0.61 | 2.83% |
| 2025-07-24 | 11.32 | 11.48 | 11.30 | 11.34 | +0.53% | 0.51 | 2.37% |
| 2025-07-23 | 11.40 | 11.42 | 11.25 | 11.28 | -1.22% | 0.50 | 2.33% |