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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.96 | 12.74 | 11.87 | 12.45 | +4.17% | 4.06 | 17.06% |
| 2025-11-18 | 12.19 | 12.40 | 11.87 | 11.95 | -2.28% | 1.50 | 6.50% |
| 2025-11-17 | 11.95 | 12.33 | 11.75 | 12.23 | +2.33% | 2.56 | 11.01% |
| 2025-11-14 | 11.69 | 12.49 | 11.61 | 11.95 | +2.30% | 2.63 | 11.34% |
| 2025-11-13 | 11.63 | 11.71 | 11.42 | 11.69 | +1.30% | 0.70 | 3.12% |
| 2025-11-12 | 11.72 | 11.79 | 11.41 | 11.54 | -1.36% | 0.82 | 3.67% |
| 2025-11-11 | 11.57 | 11.74 | 11.48 | 11.70 | +1.12% | 0.78 | 3.50% |
| 2025-11-10 | 11.60 | 11.67 | 11.52 | 11.57 | -0.60% | 0.73 | 3.27% |
| 2025-11-07 | 11.75 | 11.75 | 11.59 | 11.64 | -1.35% | 0.73 | 3.27% |
| 2025-11-06 | 11.56 | 11.82 | 11.56 | 11.79 | +0.94% | 1.01 | 4.49% |
| 2025-11-05 | 11.40 | 11.78 | 11.36 | 11.69 | +1.56% | 0.89 | 4.00% |
| 2025-11-04 | 11.57 | 11.66 | 11.44 | 11.51 | -0.26% | 0.59 | 2.68% |
| 2025-11-03 | 11.47 | 11.56 | 11.41 | 11.54 | +0.61% | 0.70 | 3.16% |
| 2025-10-31 | 11.51 | 11.61 | 11.43 | 11.47 | -0.35% | 0.84 | 3.82% |
| 2025-10-30 | 11.19 | 11.60 | 11.15 | 11.51 | +2.94% | 1.29 | 5.89% |
| 2025-10-29 | 11.41 | 11.43 | 11.11 | 11.18 | -1.67% | 0.60 | 2.80% |
| 2025-10-28 | 11.41 | 11.50 | 11.32 | 11.37 | -0.52% | 0.47 | 2.14% |
| 2025-10-27 | 11.38 | 11.46 | 11.31 | 11.43 | +0.70% | 0.70 | 3.21% |
| 2025-10-24 | 11.35 | 11.54 | 11.31 | 11.35 | +0.09% | 0.48 | 2.19% |
| 2025-10-23 | 11.18 | 11.39 | 11.06 | 11.34 | +0.89% | 0.58 | 2.69% |