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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.28 | 11.28 | 11.12 | 11.16 | -0.71% | 0.23 | 1.06% |
| 2026-04-20 | 11.27 | 11.30 | 11.19 | 11.24 | -0.27% | 0.24 | 1.11% |
| 2026-04-17 | 11.26 | 11.34 | 11.14 | 11.27 | -0.09% | 0.28 | 1.28% |
| 2026-04-16 | 11.21 | 11.32 | 11.07 | 11.28 | +1.17% | 0.30 | 1.41% |
| 2026-04-15 | 11.06 | 11.20 | 11.00 | 11.15 | +1.18% | 0.34 | 1.59% |
| 2026-04-14 | 11.02 | 11.09 | 10.88 | 11.02 | +0.92% | 0.28 | 1.34% |
| 2026-04-13 | 10.88 | 11.04 | 10.85 | 10.92 | -0.36% | 0.30 | 1.43% |
| 2026-04-10 | 10.83 | 11.10 | 10.83 | 10.96 | +2.05% | 0.43 | 2.04% |
| 2026-04-09 | 10.92 | 10.92 | 10.73 | 10.74 | -1.92% | 0.29 | 1.41% |
| 2026-04-08 | 10.68 | 10.97 | 10.68 | 10.95 | +4.29% | 0.37 | 1.79% |
| 2026-04-07 | 10.24 | 10.59 | 10.22 | 10.50 | +2.54% | 0.36 | 1.79% |
| 2026-04-03 | 10.68 | 10.71 | 10.23 | 10.24 | -3.40% | 0.37 | 1.88% |
| 2026-04-02 | 10.86 | 10.91 | 10.56 | 10.60 | -2.48% | 0.35 | 1.70% |
| 2026-04-01 | 10.89 | 10.96 | 10.75 | 10.87 | +1.12% | 0.25 | 1.20% |
| 2026-03-31 | 10.83 | 11.02 | 10.72 | 10.75 | -0.83% | 0.48 | 2.32% |
| 2026-03-30 | 10.80 | 10.93 | 10.63 | 10.84 | -0.28% | 0.34 | 1.66% |
| 2026-03-27 | 10.67 | 10.89 | 10.52 | 10.87 | +0.83% | 0.33 | 1.61% |
| 2026-03-26 | 11.04 | 11.12 | 10.67 | 10.78 | -2.53% | 0.65 | 3.12% |
| 2026-03-25 | 11.17 | 11.28 | 10.95 | 11.06 | -1.07% | 0.81 | 3.79% |
| 2026-03-24 | 11.09 | 11.23 | 10.85 | 11.18 | +3.52% | 0.43 | 2.05% |