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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.23 | 10.53 | 10.22 | 10.46 | +1.31% | 0.36 | 1.77% |
| 2025-05-23 | 10.40 | 10.60 | 10.32 | 10.33 | -0.93% | 0.35 | 1.69% |
| 2025-05-22 | 10.57 | 10.68 | 10.43 | 10.43 | -1.37% | 0.28 | 1.34% |
| 2025-05-21 | 10.72 | 10.73 | 10.46 | 10.57 | -1.08% | 0.33 | 1.59% |
| 2025-05-20 | 10.59 | 10.71 | 10.46 | 10.69 | +1.19% | 0.34 | 1.62% |
| 2025-05-19 | 10.62 | 10.65 | 10.41 | 10.56 | 0.00% | 0.34 | 1.63% |
| 2025-05-16 | 10.36 | 10.66 | 10.28 | 10.56 | +2.05% | 0.47 | 2.29% |
| 2025-05-15 | 10.42 | 10.44 | 10.25 | 10.35 | -0.46% | 0.33 | 1.63% |
| 2025-05-14 | 10.58 | 10.58 | 10.33 | 10.40 | -0.65% | 0.43 | 2.10% |
| 2025-05-13 | 10.71 | 10.72 | 10.46 | 10.46 | -1.18% | 0.45 | 2.18% |
| 2025-05-12 | 10.52 | 10.69 | 10.45 | 10.59 | +1.57% | 0.49 | 2.36% |
| 2025-05-09 | 10.59 | 10.78 | 10.34 | 10.43 | -1.46% | 0.39 | 1.93% |
| 2025-05-08 | 10.39 | 10.59 | 10.34 | 10.58 | +1.39% | 0.37 | 1.77% |
| 2025-05-07 | 10.47 | 10.53 | 10.32 | 10.44 | +0.56% | 0.48 | 2.35% |
| 2025-05-06 | 10.23 | 10.38 | 10.20 | 10.38 | +2.18% | 0.40 | 2.01% |