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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.71 | 19.94 | 19.22 | 19.94 | +1.17% | 0.98 | 3.23% |
| 2025-12-16 | 20.11 | 20.16 | 19.68 | 19.71 | -1.99% | 0.77 | 2.50% |
| 2025-12-15 | 20.26 | 20.46 | 20.07 | 20.11 | -1.42% | 0.68 | 2.17% |
| 2025-12-12 | 20.35 | 20.69 | 20.24 | 20.40 | +0.25% | 0.66 | 2.09% |
| 2025-12-11 | 20.89 | 20.89 | 20.35 | 20.35 | -1.93% | 0.82 | 2.58% |
| 2025-12-10 | 20.84 | 20.98 | 20.61 | 20.75 | -0.81% | 0.88 | 2.74% |
| 2025-12-09 | 21.20 | 21.33 | 20.91 | 20.92 | -1.78% | 1.03 | 3.16% |
| 2025-12-08 | 21.19 | 21.41 | 21.08 | 21.30 | +0.52% | 1.15 | 3.49% |
| 2025-12-05 | 21.41 | 21.50 | 20.90 | 21.19 | -0.61% | 1.50 | 4.58% |
| 2025-12-04 | 21.00 | 21.82 | 20.78 | 21.32 | +1.19% | 2.24 | 6.77% |
| 2025-12-03 | 21.02 | 21.23 | 20.78 | 21.07 | -0.57% | 1.09 | 3.36% |
| 2025-12-02 | 21.01 | 21.28 | 20.80 | 21.19 | +0.67% | 1.24 | 3.81% |
| 2025-12-01 | 20.67 | 21.10 | 20.56 | 21.05 | +2.04% | 1.19 | 3.68% |
| 2025-11-28 | 20.35 | 20.64 | 20.28 | 20.63 | +1.28% | 1.09 | 3.42% |
| 2025-11-27 | 20.19 | 20.61 | 20.19 | 20.37 | +0.54% | 0.78 | 2.46% |
| 2025-11-26 | 20.37 | 20.62 | 20.20 | 20.26 | -0.83% | 0.86 | 2.72% |
| 2025-11-25 | 20.41 | 20.63 | 20.31 | 20.43 | +0.99% | 0.96 | 3.03% |
| 2025-11-24 | 20.00 | 20.34 | 19.78 | 20.23 | +1.97% | 0.96 | 3.09% |
| 2025-11-21 | 20.61 | 20.84 | 19.72 | 19.84 | -4.89% | 1.78 | 5.70% |
| 2025-11-20 | 21.10 | 21.27 | 20.80 | 20.86 | -0.43% | 0.93 | 2.87% |