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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.40 | 11.49 | 11.31 | 11.42 | +0.09% | 0.68 | 3.13% |
| 2025-07-21 | 11.34 | 11.43 | 11.27 | 11.41 | +0.70% | 0.61 | 2.83% |
| 2025-07-18 | 11.34 | 11.37 | 11.18 | 11.33 | +0.26% | 0.54 | 2.52% |
| 2025-07-17 | 11.28 | 11.41 | 11.25 | 11.30 | -0.18% | 0.72 | 3.32% |
| 2025-07-16 | 11.15 | 11.56 | 11.09 | 11.32 | +1.51% | 0.88 | 4.07% |
| 2025-07-15 | 11.22 | 11.27 | 11.00 | 11.15 | -0.79% | 0.46 | 2.19% |
| 2025-07-14 | 11.03 | 11.26 | 11.02 | 11.24 | +1.80% | 0.57 | 2.67% |
| 2025-07-11 | 11.02 | 11.10 | 10.96 | 11.04 | -0.18% | 0.44 | 2.07% |
| 2025-07-10 | 11.11 | 11.15 | 10.98 | 11.06 | -0.45% | 0.44 | 2.09% |
| 2025-07-09 | 11.19 | 11.26 | 11.08 | 11.11 | -0.53% | 0.53 | 2.48% |
| 2025-07-08 | 10.96 | 11.18 | 10.88 | 11.17 | +1.90% | 0.56 | 2.66% |
| 2025-07-07 | 10.87 | 10.96 | 10.79 | 10.96 | +0.82% | 0.37 | 1.78% |
| 2025-07-04 | 11.04 | 11.06 | 10.86 | 10.87 | -1.53% | 0.43 | 2.07% |
| 2025-07-03 | 10.98 | 11.07 | 10.94 | 11.04 | +0.63% | 0.42 | 2.02% |
| 2025-07-02 | 11.07 | 11.08 | 10.89 | 10.97 | -0.98% | 0.48 | 2.30% |
| 2025-07-01 | 11.06 | 11.14 | 10.95 | 11.08 | +0.09% | 0.55 | 2.62% |
| 2025-06-30 | 10.93 | 11.10 | 10.87 | 11.07 | +1.09% | 0.59 | 2.80% |
| 2025-06-27 | 10.84 | 11.04 | 10.84 | 10.95 | +1.19% | 0.73 | 3.51% |
| 2025-06-26 | 10.93 | 11.00 | 10.78 | 10.82 | -0.64% | 0.65 | 3.12% |
| 2025-06-25 | 10.91 | 10.96 | 10.82 | 10.89 | -0.18% | 0.64 | 3.10% |