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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.47 | 21.77 | 21.27 | 21.73 | +1.21% | 1.55 | 4.64% |
| 2025-09-15 | 22.03 | 22.30 | 21.42 | 21.47 | -0.74% | 2.20 | 6.54% |
| 2025-09-12 | 20.98 | 21.80 | 20.84 | 21.63 | +3.10% | 2.82 | 8.49% |
| 2025-09-11 | 20.51 | 21.02 | 20.36 | 20.98 | +2.09% | 1.50 | 4.64% |
| 2025-09-10 | 20.72 | 20.91 | 20.52 | 20.55 | -1.06% | 1.02 | 3.18% |
| 2025-09-09 | 21.40 | 21.50 | 20.64 | 20.77 | -2.44% | 1.74 | 5.34% |
| 2025-09-08 | 20.77 | 21.38 | 20.53 | 21.29 | +2.75% | 1.48 | 4.56% |
| 2025-09-05 | 20.30 | 20.74 | 20.18 | 20.72 | +2.68% | 1.35 | 4.24% |
| 2025-09-04 | 20.67 | 20.90 | 19.88 | 20.18 | -3.17% | 1.82 | 5.73% |
| 2025-09-03 | 20.98 | 21.59 | 20.47 | 20.84 | +0.05% | 2.26 | 6.93% |
| 2025-09-02 | 21.74 | 21.77 | 20.64 | 20.83 | -4.01% | 2.19 | 6.73% |
| 2025-09-01 | 21.55 | 22.05 | 21.52 | 21.70 | +0.84% | 1.67 | 4.94% |
| 2025-08-29 | 22.01 | 22.05 | 21.46 | 21.52 | -2.45% | 1.99 | 5.91% |
| 2025-08-28 | 21.60 | 22.14 | 21.03 | 22.06 | +1.89% | 2.99 | 8.87% |
| 2025-08-27 | 22.35 | 22.60 | 21.58 | 21.65 | -2.57% | 2.87 | 8.34% |
| 2025-08-26 | 22.36 | 22.47 | 22.06 | 22.22 | -0.71% | 2.11 | 6.11% |
| 2025-08-25 | 22.61 | 22.87 | 22.15 | 22.38 | -0.09% | 3.29 | 9.43% |
| 2025-08-22 | 22.08 | 22.59 | 22.00 | 22.40 | +1.36% | 3.24 | 9.35% |
| 2025-08-21 | 22.34 | 22.48 | 21.89 | 22.10 | -1.12% | 2.34 | 6.80% |
| 2025-08-20 | 22.02 | 22.35 | 21.72 | 22.35 | +1.31% | 2.53 | 7.41% |