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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.16 | 11.48 | 11.12 | 11.48 | +2.84% | 0.74 | 3.40% |
| 2025-09-15 | 11.09 | 11.32 | 11.09 | 11.16 | +0.81% | 0.55 | 2.56% |
| 2025-09-12 | 11.28 | 11.29 | 11.03 | 11.07 | -1.41% | 0.61 | 2.84% |
| 2025-09-11 | 11.17 | 11.26 | 10.93 | 11.23 | +0.27% | 0.54 | 2.51% |
| 2025-09-10 | 11.33 | 11.45 | 11.15 | 11.20 | -0.96% | 0.61 | 2.80% |
| 2025-09-09 | 11.25 | 11.45 | 11.11 | 11.31 | +0.62% | 0.75 | 3.43% |
| 2025-09-08 | 11.16 | 11.40 | 11.15 | 11.24 | +0.98% | 0.83 | 3.83% |
| 2025-09-05 | 10.81 | 11.22 | 10.71 | 11.13 | +2.75% | 1.07 | 5.07% |
| 2025-09-04 | 10.91 | 10.92 | 10.61 | 10.83 | +0.55% | 0.77 | 3.71% |
| 2025-09-03 | 11.02 | 11.14 | 10.69 | 10.77 | -2.51% | 0.61 | 2.93% |
| 2025-09-02 | 11.07 | 11.13 | 10.68 | 11.05 | -0.18% | 0.92 | 4.39% |
| 2025-09-01 | 11.15 | 11.23 | 11.04 | 11.07 | -0.80% | 0.67 | 3.14% |
| 2025-08-29 | 11.33 | 11.45 | 11.13 | 11.16 | -2.09% | 0.75 | 3.46% |
| 2025-08-28 | 11.46 | 11.73 | 10.89 | 11.40 | -1.12% | 1.21 | 5.53% |
| 2025-08-27 | 11.94 | 12.06 | 11.52 | 11.53 | -3.89% | 0.92 | 4.07% |
| 2025-08-26 | 11.75 | 12.15 | 11.67 | 11.99 | +1.60% | 1.10 | 4.82% |
| 2025-08-25 | 11.89 | 11.93 | 11.63 | 11.80 | -0.42% | 0.76 | 3.37% |
| 2025-08-22 | 11.90 | 11.96 | 11.76 | 11.85 | -0.58% | 0.56 | 2.49% |
| 2025-08-21 | 12.00 | 12.05 | 11.82 | 11.92 | -0.74% | 0.66 | 2.90% |
| 2025-08-20 | 11.97 | 12.01 | 11.85 | 12.01 | +0.33% | 0.68 | 2.97% |