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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.35 | 12.71 | 12.33 | 12.67 | +2.75% | 1.42 | 5.91% |
| 2026-01-15 | 12.38 | 12.57 | 12.21 | 12.33 | -0.96% | 1.26 | 5.32% |
| 2026-01-14 | 12.51 | 12.81 | 12.32 | 12.45 | -0.64% | 1.83 | 7.57% |
| 2026-01-13 | 12.91 | 12.92 | 12.47 | 12.53 | -3.38% | 1.91 | 7.87% |
| 2026-01-12 | 12.45 | 12.99 | 12.43 | 12.97 | +3.09% | 2.64 | 10.74% |
| 2026-01-09 | 12.72 | 12.75 | 12.47 | 12.58 | -1.79% | 1.99 | 8.22% |
| 2026-01-08 | 12.60 | 12.81 | 12.25 | 12.81 | +1.10% | 1.61 | 6.62% |
| 2026-01-07 | 12.93 | 12.93 | 12.62 | 12.67 | -2.00% | 1.76 | 7.22% |
| 2026-01-06 | 12.58 | 13.00 | 12.55 | 12.93 | +2.61% | 2.21 | 8.96% |
| 2026-01-05 | 12.54 | 12.61 | 12.43 | 12.60 | +0.88% | 1.58 | 6.55% |
| 2025-12-31 | 12.53 | 12.63 | 12.27 | 12.49 | +0.56% | 1.53 | 6.36% |
| 2025-12-30 | 12.65 | 12.70 | 12.39 | 12.42 | -2.43% | 2.11 | 8.77% |
| 2025-12-29 | 13.15 | 13.18 | 12.67 | 12.73 | -4.05% | 3.06 | 12.42% |
| 2025-12-26 | 13.28 | 13.65 | 13.10 | 13.27 | -0.89% | 3.19 | 12.43% |
| 2025-12-25 | 13.45 | 13.53 | 13.08 | 13.39 | -1.39% | 2.91 | 11.41% |
| 2025-12-24 | 13.17 | 13.63 | 13.17 | 13.58 | +1.26% | 3.45 | 13.36% |
| 2025-12-23 | 14.26 | 14.39 | 13.30 | 13.41 | -9.66% | 6.42 | 24.27% |
| 2025-12-22 | 14.10 | 15.08 | 13.70 | 14.84 | +5.30% | 7.79 | 28.38% |
| 2025-12-19 | 13.12 | 14.64 | 13.00 | 14.10 | +7.36% | 7.04 | 26.55% |
| 2025-12-18 | 12.82 | 13.48 | 12.57 | 13.13 | +0.15% | 4.85 | 19.20% |