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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.45 | 12.57 | 12.28 | 12.28 | -1.60% | 0.70 | 2.96% |
| 2026-02-12 | 12.38 | 12.55 | 12.23 | 12.48 | +1.13% | 0.67 | 2.80% |
| 2026-02-11 | 12.40 | 12.46 | 12.32 | 12.34 | -0.48% | 0.41 | 1.71% |
| 2026-02-10 | 12.53 | 12.54 | 12.38 | 12.40 | -1.04% | 0.50 | 2.11% |
| 2026-02-09 | 12.53 | 12.57 | 12.47 | 12.53 | +0.80% | 0.56 | 2.34% |
| 2026-02-06 | 12.41 | 12.59 | 12.41 | 12.43 | -0.64% | 0.61 | 2.53% |
| 2026-02-05 | 12.43 | 12.60 | 12.35 | 12.51 | +0.72% | 0.65 | 2.73% |
| 2026-02-04 | 12.36 | 12.59 | 12.33 | 12.42 | +0.40% | 0.66 | 2.75% |
| 2026-02-03 | 12.18 | 12.37 | 12.13 | 12.37 | +2.40% | 0.54 | 2.30% |
| 2026-02-02 | 12.28 | 12.38 | 12.05 | 12.08 | -1.47% | 0.51 | 2.18% |
| 2026-01-30 | 12.31 | 12.45 | 12.09 | 12.26 | -1.29% | 0.77 | 3.30% |
| 2026-01-29 | 12.36 | 12.48 | 12.24 | 12.42 | +0.49% | 0.79 | 3.34% |
| 2026-01-28 | 12.55 | 12.61 | 12.36 | 12.36 | -1.98% | 0.85 | 3.55% |
| 2026-01-27 | 12.62 | 12.67 | 12.25 | 12.61 | -0.63% | 1.08 | 4.52% |
| 2026-01-26 | 13.05 | 13.17 | 12.60 | 12.69 | -2.68% | 1.75 | 7.14% |
| 2026-01-23 | 13.11 | 13.14 | 12.96 | 13.04 | -0.46% | 1.76 | 7.05% |
| 2026-01-22 | 13.00 | 13.16 | 12.91 | 13.10 | -0.98% | 2.53 | 10.09% |
| 2026-01-21 | 12.66 | 13.23 | 12.50 | 13.23 | +3.51% | 2.96 | 11.87% |
| 2026-01-20 | 12.68 | 12.94 | 12.61 | 12.78 | +0.79% | 1.34 | 5.48% |
| 2026-01-19 | 12.67 | 12.77 | 12.61 | 12.68 | +0.08% | 1.05 | 4.33% |