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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.30 | 11.39 | 11.13 | 11.24 | 0.00% | 0.51 | 2.35% |
| 2025-10-21 | 10.92 | 11.33 | 10.84 | 11.24 | +2.92% | 0.82 | 3.83% |
| 2025-10-20 | 10.84 | 11.02 | 10.78 | 10.92 | +2.14% | 0.51 | 2.44% |
| 2025-10-17 | 11.14 | 11.14 | 10.69 | 10.69 | -4.03% | 0.90 | 4.33% |
| 2025-10-16 | 11.38 | 11.44 | 11.11 | 11.14 | -2.44% | 1.04 | 4.83% |
| 2025-10-15 | 10.86 | 11.57 | 10.82 | 11.42 | +6.70% | 1.86 | 8.63% |
| 2025-10-14 | 10.93 | 11.09 | 10.68 | 10.70 | -1.74% | 0.75 | 3.58% |
| 2025-10-13 | 10.86 | 11.01 | 10.31 | 10.89 | -3.87% | 0.90 | 4.34% |
| 2025-10-10 | 11.32 | 11.49 | 11.19 | 11.33 | 0.00% | 0.68 | 3.14% |
| 2025-10-09 | 11.50 | 11.55 | 11.30 | 11.33 | -1.39% | 1.01 | 4.60% |
| 2025-09-30 | 11.73 | 11.75 | 11.46 | 11.49 | -1.79% | 0.77 | 3.49% |
| 2025-09-29 | 11.60 | 11.81 | 11.41 | 11.70 | +1.21% | 0.87 | 3.89% |
| 2025-09-26 | 11.47 | 11.70 | 11.37 | 11.56 | +0.26% | 0.76 | 3.42% |
| 2025-09-25 | 11.67 | 11.80 | 11.50 | 11.53 | -1.11% | 1.03 | 4.58% |
| 2025-09-24 | 11.54 | 11.74 | 11.38 | 11.66 | +0.69% | 0.93 | 4.15% |
| 2025-09-23 | 11.41 | 11.58 | 11.13 | 11.58 | +1.21% | 1.22 | 5.54% |
| 2025-09-22 | 11.51 | 11.59 | 11.33 | 11.44 | -0.69% | 0.76 | 3.45% |
| 2025-09-19 | 11.57 | 11.67 | 11.35 | 11.52 | -0.68% | 1.07 | 4.82% |
| 2025-09-18 | 11.87 | 11.96 | 11.50 | 11.60 | -2.34% | 1.53 | 6.77% |
| 2025-09-17 | 11.50 | 12.04 | 11.41 | 11.87 | +3.46% | 1.72 | 7.56% |