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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.20 | 11.40 | 10.55 | 10.80 | -5.51% | 0.69 | 3.28% |
| 2026-03-20 | 11.78 | 11.87 | 11.42 | 11.43 | -2.97% | 0.47 | 2.13% |
| 2026-03-19 | 11.91 | 12.00 | 11.72 | 11.78 | -2.40% | 0.50 | 2.22% |
| 2026-03-18 | 11.88 | 12.09 | 11.82 | 12.07 | +1.60% | 0.41 | 1.80% |
| 2026-03-17 | 12.25 | 12.28 | 11.85 | 11.88 | -2.62% | 0.56 | 2.41% |
| 2026-03-16 | 12.14 | 12.28 | 12.08 | 12.20 | +0.25% | 0.37 | 1.60% |
| 2026-03-13 | 12.11 | 12.29 | 12.03 | 12.17 | +0.08% | 0.40 | 1.72% |
| 2026-03-12 | 12.27 | 12.30 | 12.05 | 12.16 | -0.90% | 0.64 | 2.76% |
| 2026-03-11 | 12.47 | 12.53 | 12.24 | 12.27 | -1.84% | 0.64 | 2.69% |
| 2026-03-10 | 12.26 | 12.51 | 12.26 | 12.50 | +2.04% | 0.67 | 2.83% |
| 2026-03-09 | 12.31 | 12.35 | 12.03 | 12.25 | -1.37% | 0.73 | 3.12% |
| 2026-03-06 | 12.05 | 12.45 | 12.02 | 12.42 | +3.07% | 0.90 | 3.81% |
| 2026-03-05 | 11.96 | 12.14 | 11.96 | 12.05 | +1.52% | 0.37 | 1.58% |
| 2026-03-04 | 11.81 | 12.00 | 11.73 | 11.87 | -0.42% | 0.48 | 2.13% |
| 2026-03-03 | 12.23 | 12.38 | 11.82 | 11.92 | -2.46% | 1.02 | 4.44% |
| 2026-03-02 | 12.51 | 12.59 | 12.20 | 12.22 | -3.86% | 0.92 | 3.88% |
| 2026-02-27 | 12.74 | 12.80 | 12.65 | 12.71 | -0.16% | 0.58 | 2.40% |
| 2026-02-26 | 12.64 | 12.75 | 12.54 | 12.73 | +0.39% | 0.78 | 3.22% |
| 2026-02-25 | 12.45 | 12.73 | 12.45 | 12.68 | +1.52% | 0.92 | 3.81% |
| 2026-02-24 | 12.36 | 12.57 | 12.32 | 12.49 | +1.71% | 0.75 | 3.13% |