蓝盾光电(300862)股票行情
蓝盾光电(300862)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-20 | 27.35 | 26.50 | -0.81 | -2.97% | 26.42 | 27.55 | 35772 | 9566.10 | 2.36% | 0.00 |
| 2025-06-19 | 27.99 | 27.31 | -0.58 | -2.08% | 27.14 | 28.12 | 39507 | 10844.85 | 2.61% | 0.00 |
| 2025-06-18 | 27.60 | 27.89 | 0.29 | 1.05% | 27.35 | 28.07 | 42818 | 11870.68 | 2.83% | 0.00 |
| 2025-06-17 | 28.12 | 27.60 | -0.10 | -0.36% | 27.28 | 28.68 | 49111 | 13667.00 | 3.24% | 1153.00 |
| 2025-06-16 | 26.39 | 27.70 | 1.30 | 4.92% | 26.31 | 27.97 | 79030 | 21752.17 | 5.22% | 0.00 |
| 2025-06-13 | 26.69 | 26.40 | -0.39 | -1.46% | 26.26 | 27.19 | 35432 | 9470.64 | 2.34% | 0.00 |
| 2025-06-12 | 26.75 | 26.80 | 0.00 | 0.00% | 26.37 | 27.14 | 24711 | 6611.12 | 1.63% | 0.00 |
| 2025-06-11 | 27.00 | 26.80 | -0.20 | -0.74% | 26.72 | 27.49 | 33481 | 9029.91 | 2.21% | 0.00 |
| 2025-06-10 | 27.70 | 27.00 | -0.50 | -1.82% | 26.40 | 27.90 | 46210 | 12485.65 | 3.05% | 0.00 |
| 2025-06-09 | 26.96 | 27.50 | 0.80 | 3.00% | 26.74 | 28.20 | 59169 | 16355.64 | 3.91% | 0.00 |
| 2025-06-06 | 28.06 | 26.70 | -1.29 | -4.61% | 26.63 | 28.14 | 71057 | 19174.79 | 4.69% | 0.00 |
| 2025-06-05 | 26.97 | 27.99 | 1.30 | 4.87% | 26.73 | 28.00 | 70762 | 19469.56 | 4.67% | 0.00 |
| 2025-06-04 | 26.91 | 26.69 | -0.55 | -2.02% | 26.60 | 27.17 | 50901 | 13661.43 | 3.36% | 0.00 |
| 2025-06-03 | 28.19 | 27.24 | -1.10 | -3.88% | 26.71 | 28.19 | 68113 | 18603.88 | 4.50% | 0.00 |
| 2025-05-30 | 28.98 | 28.34 | -0.63 | -2.17% | 28.16 | 29.09 | 35472 | 10070.48 | 2.34% | 0.00 |
| 2025-05-29 | 28.65 | 28.97 | 0.04 | 0.14% | 28.54 | 29.17 | 31355 | 9045.73 | 2.07% | 0.00 |
| 2025-05-28 | 29.53 | 28.93 | -0.42 | -1.43% | 28.75 | 29.57 | 43299 | 12587.88 | 2.86% | 0.00 |
| 2025-05-27 | 27.90 | 29.35 | 1.28 | 4.56% | 27.48 | 29.85 | 105998 | 30556.46 | 7.00% | 0.00 |
| 2025-05-26 | 27.60 | 28.07 | 0.39 | 1.41% | 27.28 | 28.35 | 51552 | 14362.06 | 3.40% | 0.00 |
| 2025-05-23 | 27.79 | 27.68 | -0.24 | -0.86% | 27.33 | 28.10 | 48909 | 13543.71 | 3.23% | 0.00 |
| 2025-05-22 | 28.00 | 27.92 | -0.08 | -0.29% | 27.70 | 28.68 | 46668 | 13125.11 | 3.08% | 0.00 |
| 2025-05-21 | 28.16 | 28.00 | -0.22 | -0.78% | 27.61 | 28.97 | 54080 | 15211.34 | 3.57% | 0.00 |
| 2025-05-20 | 28.07 | 28.22 | 0.29 | 1.04% | 27.80 | 28.57 | 58632 | 16484.84 | 3.87% | 0.00 |
| 2025-05-19 | 29.15 | 27.93 | -1.41 | -4.81% | 27.07 | 29.34 | 107606 | 30148.07 | 7.10% | 1.00 |
| 2025-05-16 | 28.36 | 29.34 | 1.17 | 4.15% | 28.36 | 29.80 | 86328 | 25067.06 | 5.70% | 5.00 |
| 2025-05-15 | 27.62 | 28.17 | -0.02 | -0.07% | 27.00 | 28.55 | 94654 | 26317.07 | 6.25% | 0.00 |
| 2025-05-14 | 29.86 | 28.19 | -1.96 | -6.50% | 26.60 | 30.14 | 182404 | 50762.19 | 12.04% | 0.00 |
| 2025-05-13 | 30.35 | 30.15 | 0.08 | 0.27% | 29.86 | 30.75 | 114096 | 34500.61 | 7.53% | 0.00 |
| 2025-05-12 | 29.11 | 30.07 | 0.80 | 2.73% | 28.50 | 30.25 | 124457 | 36670.84 | 8.22% | 0.00 |
| 2025-05-09 | 27.90 | 29.27 | 1.64 | 5.94% | 27.64 | 29.87 | 171342 | 49785.13 | 11.31% | 1.00 |
| 2025-05-08 | 25.14 | 27.63 | 2.43 | 9.64% | 24.90 | 27.93 | 91559 | 24524.56 | 6.04% | 0.00 |
| 2025-05-07 | 25.36 | 25.20 | 0.19 | 0.76% | 24.74 | 25.49 | 35734 | 8963.38 | 2.36% | 0.00 |
| 2025-05-06 | 23.81 | 25.01 | 1.25 | 5.26% | 23.76 | 25.14 | 46520 | 11477.93 | 3.07% | 0.00 |
| 2025-04-30 | 22.49 | 23.76 | 1.26 | 5.60% | 22.49 | 24.13 | 41618 | 9832.79 | 2.75% | 0.00 |
| 2025-04-29 | 22.53 | 22.50 | -0.08 | -0.35% | 22.00 | 22.65 | 24353 | 5450.00 | 1.61% | 0.00 |
| 2025-04-28 | 22.75 | 22.58 | -0.34 | -1.48% | 22.15 | 22.98 | 23243 | 5238.55 | 1.53% | 0.00 |
| 2025-04-25 | 23.03 | 22.92 | -0.12 | -0.52% | 22.78 | 23.22 | 16732 | 3844.03 | 1.10% | 0.00 |
| 2025-04-24 | 23.40 | 23.04 | -0.35 | -1.50% | 22.86 | 23.92 | 30533 | 7137.82 | 2.02% | 0.00 |
| 2025-04-23 | 23.00 | 23.39 | 0.43 | 1.87% | 23.00 | 23.65 | 19555 | 4561.72 | 1.29% | 0.00 |
| 2025-04-22 | 23.18 | 22.96 | -0.27 | -1.16% | 22.96 | 23.68 | 20284 | 4710.68 | 1.34% | 0.00 |
| 2025-04-21 | 22.45 | 23.23 | 0.57 | 2.52% | 22.45 | 23.45 | 24881 | 5716.44 | 1.64% | 0.00 |
| 2025-04-18 | 22.85 | 22.66 | -0.24 | -1.05% | 22.52 | 23.19 | 12976 | 2949.48 | 0.86% | 0.00 |
| 2025-04-17 | 22.69 | 22.90 | 0.25 | 1.10% | 22.41 | 23.36 | 23403 | 5391.96 | 1.55% | 0.00 |
| 2025-04-16 | 22.97 | 22.65 | -0.32 | -1.39% | 22.20 | 23.38 | 21908 | 4975.01 | 1.45% | 0.00 |
| 2025-04-15 | 23.48 | 22.97 | -0.37 | -1.59% | 22.88 | 23.61 | 20107 | 4648.90 | 1.33% | 0.00 |
| 2025-04-14 | 23.19 | 23.34 | 0.66 | 2.91% | 23.00 | 23.88 | 27345 | 6398.37 | 1.81% | 0.00 |
| 2025-04-11 | 22.00 | 22.68 | 0.45 | 2.02% | 21.70 | 22.96 | 29263 | 6625.42 | 1.93% | 0.00 |
| 2025-04-10 | 22.16 | 22.23 | 0.45 | 2.07% | 22.14 | 23.07 | 35865 | 8103.09 | 2.37% | 0.00 |
| 2025-04-09 | 20.42 | 21.78 | 0.83 | 3.96% | 18.76 | 22.00 | 59192 | 12101.74 | 3.91% | 0.00 |
| 2025-04-08 | 20.75 | 20.95 | 0.20 | 0.96% | 20.33 | 21.74 | 40804 | 8531.25 | 2.69% | 0.00 |
| 2025-04-07 | 23.98 | 20.75 | -5.19 | -20.01% | 20.75 | 23.98 | 52272 | 11474.59 | 3.45% | 0.00 |
| 2025-04-03 | 25.85 | 25.94 | -0.17 | -0.65% | 25.32 | 26.28 | 22470 | 5811.57 | 1.48% | 0.00 |
| 2025-04-02 | 25.90 | 26.11 | 0.03 | 0.12% | 25.88 | 26.42 | 19369 | 5067.06 | 1.28% | 0.00 |
| 2025-04-01 | 25.90 | 26.08 | 0.14 | 0.54% | 25.60 | 26.46 | 24387 | 6368.03 | 1.61% | 0.00 |
| 2025-03-31 | 25.88 | 25.94 | -0.13 | -0.50% | 25.21 | 26.28 | 30564 | 7866.25 | 2.02% | 6.00 |
| 2025-03-28 | 27.07 | 26.07 | -1.05 | -3.87% | 25.89 | 27.39 | 39442 | 10409.89 | 2.60% | 0.00 |
| 2025-03-27 | 27.85 | 27.12 | -0.36 | -1.31% | 26.72 | 27.85 | 24511 | 6674.72 | 1.62% | 0.00 |
| 2025-03-26 | 27.42 | 27.48 | -0.08 | -0.29% | 27.30 | 28.30 | 27687 | 7693.21 | 1.83% | 0.00 |
| 2025-03-25 | 27.61 | 27.56 | -0.16 | -0.58% | 27.14 | 27.98 | 26126 | 7223.68 | 1.72% | 0.00 |
| 2025-03-24 | 28.90 | 27.72 | -1.36 | -4.68% | 26.71 | 29.00 | 77703 | 21529.94 | 5.13% | 0.00 |
| 2025-03-21 | 29.35 | 29.08 | -0.66 | -2.22% | 28.00 | 29.83 | 79386 | 23050.16 | 5.24% | 0.00 |
| 2025-03-20 | 29.50 | 29.74 | -0.32 | -1.06% | 29.50 | 30.45 | 83449 | 24965.37 | 5.51% | 0.00 |
| 2025-03-19 | 31.17 | 30.06 | 0.94 | 3.23% | 29.80 | 31.47 | 160422 | 48928.97 | 10.59% | 0.00 |
| 2025-03-18 | 27.82 | 29.12 | 1.30 | 4.67% | 27.69 | 29.30 | 70801 | 20373.22 | 4.67% | 0.00 |
| 2025-03-17 | 27.34 | 27.82 | 0.47 | 1.72% | 27.02 | 28.47 | 39313 | 10915.49 | 2.60% | 0.00 |
| 2025-03-14 | 27.35 | 27.35 | 0.05 | 0.18% | 26.66 | 27.57 | 35538 | 9616.08 | 2.35% | 0.00 |
| 2025-03-13 | 28.06 | 27.30 | -0.80 | -2.85% | 26.90 | 28.20 | 48108 | 13146.62 | 3.18% | 0.00 |
| 2025-03-12 | 27.69 | 28.10 | 0.43 | 1.55% | 27.67 | 29.35 | 70539 | 20146.00 | 4.66% | 0.00 |
| 2025-03-11 | 27.95 | 27.67 | -0.52 | -1.84% | 27.45 | 28.35 | 45833 | 12741.35 | 3.03% | 0.00 |
| 2025-03-10 | 28.27 | 28.19 | -0.09 | -0.32% | 27.89 | 28.65 | 34793 | 9804.14 | 2.30% | 0.00 |
| 2025-03-07 | 29.00 | 28.28 | -0.80 | -2.75% | 28.02 | 29.07 | 52020 | 14834.84 | 3.43% | 0.00 |
| 2025-03-06 | 29.11 | 29.08 | 0.16 | 0.55% | 28.85 | 29.36 | 41890 | 12170.77 | 2.77% | 0.00 |
| 2025-03-05 | 29.74 | 28.92 | -0.83 | -2.79% | 28.46 | 29.74 | 47980 | 13872.19 | 3.17% | 0.00 |
| 2025-03-04 | 29.50 | 29.75 | -0.18 | -0.60% | 29.10 | 30.26 | 57862 | 17226.45 | 3.82% | 0.00 |
| 2025-03-03 | 28.97 | 29.93 | 0.96 | 3.31% | 28.97 | 31.00 | 124837 | 37451.24 | 8.24% | 6.00 |
| 2025-02-28 | 28.47 | 28.97 | 0.33 | 1.15% | 28.40 | 29.58 | 90721 | 26438.87 | 5.99% | 0.00 |
| 2025-02-27 | 28.35 | 28.64 | 0.29 | 1.02% | 28.16 | 29.34 | 62159 | 17791.83 | 4.10% | 0.00 |
| 2025-02-26 | 28.55 | 28.35 | -0.26 | -0.91% | 28.20 | 28.91 | 45124 | 12832.51 | 2.98% | 0.00 |
| 2025-02-25 | 27.62 | 28.61 | 0.75 | 2.69% | 27.36 | 29.14 | 83114 | 23662.38 | 5.49% | 0.00 |
| 2025-02-24 | 28.24 | 27.86 | -0.24 | -0.85% | 27.63 | 28.36 | 58234 | 16240.63 | 3.84% | 0.00 |
深证大盘股票行情在线 K线走势图
