蓝箭电子 sz.301348
29.93
-0.93%
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 | 32.09 | 36.18 | 32.08 | 34.37 | +13.51% | 28.14 | 54.25% |
| 2026-01-15 | 24.16 | 30.28 | 23.71 | 30.28 | +20.02% | 16.00 | 37.96% |
| 2026-01-14 | 24.00 | 26.62 | 24.00 | 25.23 | +4.86% | 11.60 | 29.51% |
| 2026-01-13 | 23.90 | 26.02 | 23.50 | 24.06 | +7.89% | 11.39 | 29.69% |
| 2026-01-12 | 21.86 | 22.33 | 21.80 | 22.30 | +2.29% | 3.25 | 9.46% |
| 2026-01-09 | 21.70 | 21.85 | 21.50 | 21.80 | +0.28% | 2.22 | 6.60% |
| 2026-01-08 | 21.37 | 21.81 | 21.23 | 21.74 | +0.83% | 2.07 | 6.14% |
| 2026-01-07 | 21.77 | 22.00 | 21.44 | 21.56 | +1.13% | 3.00 | 8.90% |
| 2026-01-06 | 21.37 | 21.57 | 21.02 | 21.32 | -0.05% | 2.02 | 6.12% |
| 2026-01-05 | 20.50 | 21.74 | 20.50 | 21.33 | +5.65% | 2.98 | 9.06% |
| 2025-12-31 | 20.34 | 20.60 | 20.05 | 20.19 | -0.59% | 0.69 | 2.19% |
| 2025-12-30 | 20.48 | 20.60 | 20.30 | 20.31 | -1.02% | 0.72 | 2.26% |
| 2025-12-29 | 20.40 | 20.67 | 20.40 | 20.52 | +0.20% | 0.65 | 2.03% |
| 2025-12-26 | 20.62 | 20.73 | 20.42 | 20.48 | -0.68% | 0.77 | 2.41% |
| 2025-12-25 | 20.36 | 20.65 | 20.30 | 20.62 | +1.18% | 0.75 | 2.34% |
| 2025-12-24 | 19.99 | 20.40 | 19.95 | 20.38 | +1.90% | 0.75 | 2.37% |
| 2025-12-23 | 20.20 | 20.34 | 19.92 | 20.00 | -1.14% | 0.65 | 2.07% |
| 2025-12-22 | 20.10 | 20.42 | 20.09 | 20.23 | +0.75% | 0.61 | 1.94% |
| 2025-12-19 | 20.07 | 20.35 | 20.04 | 20.08 | +0.15% | 0.66 | 2.12% |
| 2025-12-18 | 19.78 | 20.25 | 19.70 | 20.05 | +0.55% | 0.81 | 2.60% |