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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.47 | 10.96 | 10.47 | 10.91 | +4.86% | 1.07 | 5.17% |
| 2025-06-23 | 10.20 | 10.42 | 10.16 | 10.41 | +1.55% | 0.32 | 1.63% |
| 2025-06-20 | 10.32 | 10.45 | 10.24 | 10.25 | -0.58% | 0.34 | 1.75% |
| 2025-06-19 | 10.57 | 10.68 | 10.26 | 10.31 | -2.90% | 0.52 | 2.62% |
| 2025-06-18 | 10.54 | 10.61 | 10.41 | 10.61 | +0.28% | 0.48 | 2.38% |
| 2025-06-17 | 10.67 | 10.73 | 10.50 | 10.58 | -0.65% | 0.49 | 2.43% |
| 2025-06-16 | 10.62 | 10.77 | 10.62 | 10.65 | -0.83% | 0.69 | 3.38% |
| 2025-06-13 | 10.98 | 11.08 | 10.67 | 10.74 | -3.04% | 1.02 | 4.93% |
| 2025-06-12 | 10.92 | 11.25 | 10.67 | 11.08 | +1.82% | 1.34 | 6.39% |
| 2025-06-11 | 10.70 | 11.02 | 10.70 | 10.88 | +1.57% | 1.13 | 5.43% |
| 2025-06-10 | 11.06 | 11.16 | 10.46 | 10.71 | -1.55% | 1.35 | 6.65% |
| 2025-06-09 | 10.42 | 11.29 | 10.38 | 10.88 | +4.58% | 1.32 | 6.39% |
| 2025-06-06 | 10.34 | 10.43 | 10.22 | 10.41 | +0.67% | 0.41 | 2.06% |
| 2025-06-05 | 10.27 | 10.40 | 10.13 | 10.34 | +0.87% | 0.41 | 2.11% |
| 2025-06-04 | 10.26 | 10.35 | 10.18 | 10.25 | +0.49% | 0.25 | 1.29% |
| 2025-06-03 | 10.09 | 10.29 | 10.07 | 10.20 | +0.19% | 0.44 | 2.23% |
| 2025-05-30 | 10.54 | 10.54 | 10.18 | 10.18 | -3.48% | 0.40 | 2.04% |
| 2025-05-29 | 10.25 | 10.64 | 10.25 | 10.54 | +2.51% | 0.48 | 2.39% |
| 2025-05-28 | 10.37 | 10.58 | 10.28 | 10.29 | -1.43% | 0.42 | 2.10% |
| 2025-05-27 | 10.44 | 10.53 | 10.32 | 10.43 | -0.28% | 0.34 | 1.72% |