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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.57 | 13.53 | 12.57 | 13.11 | +2.41% | 5.62 | 22.26% |
| 2025-12-16 | 12.94 | 13.16 | 12.35 | 12.80 | +2.55% | 4.92 | 20.10% |
| 2025-12-15 | 12.18 | 12.83 | 11.99 | 12.48 | +2.45% | 2.73 | 11.40% |
| 2025-12-12 | 12.39 | 12.54 | 12.14 | 12.18 | -2.24% | 2.01 | 8.48% |
| 2025-12-11 | 12.75 | 12.78 | 12.37 | 12.46 | -1.57% | 2.41 | 10.05% |
| 2025-12-10 | 11.82 | 12.87 | 11.77 | 12.66 | +7.08% | 4.58 | 19.01% |
| 2025-12-09 | 12.13 | 12.20 | 11.79 | 11.82 | -2.94% | 1.07 | 4.64% |
| 2025-12-08 | 12.01 | 12.27 | 11.95 | 12.18 | +0.99% | 1.25 | 5.35% |
| 2025-12-05 | 11.85 | 12.07 | 11.54 | 12.06 | +1.34% | 1.45 | 6.40% |
| 2025-12-04 | 12.19 | 12.36 | 11.86 | 11.90 | -2.85% | 1.49 | 6.44% |
| 2025-12-03 | 12.46 | 12.53 | 12.09 | 12.25 | -2.07% | 1.71 | 7.26% |
| 2025-12-02 | 12.23 | 12.89 | 12.23 | 12.51 | +1.62% | 2.97 | 12.30% |
| 2025-12-01 | 12.33 | 12.41 | 12.18 | 12.31 | -0.96% | 1.77 | 7.54% |
| 2025-11-28 | 11.97 | 12.70 | 11.95 | 12.43 | +3.31% | 3.27 | 13.70% |
| 2025-11-27 | 11.81 | 12.15 | 11.53 | 12.03 | +1.51% | 2.35 | 10.31% |
| 2025-11-26 | 11.75 | 12.15 | 11.55 | 11.85 | +1.10% | 2.01 | 8.80% |
| 2025-11-25 | 11.74 | 11.91 | 11.55 | 11.73 | +0.09% | 1.43 | 6.36% |
| 2025-11-24 | 11.74 | 11.82 | 11.54 | 11.72 | +0.68% | 1.42 | 6.32% |
| 2025-11-21 | 12.01 | 12.34 | 11.63 | 11.64 | -4.89% | 2.31 | 10.11% |
| 2025-11-20 | 12.30 | 12.46 | 12.13 | 12.23 | -1.76% | 2.78 | 11.79% |