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 |
|---|
| 2025-09-04 | 24.64 | 24.30 | -0.34 | -1.38% | 23.98 | 24.94 | 41861 | 10289.11 | 2.76% | 0.00 |
| 2025-09-03 | 25.80 | 24.64 | -1.07 | -4.16% | 24.60 | 25.85 | 60414 | 15173.64 | 3.99% | 0.00 |
| 2025-09-02 | 27.61 | 25.71 | -1.81 | -6.58% | 25.70 | 27.61 | 109774 | 28919.15 | 7.25% | 0.00 |
| 2025-09-01 | 26.61 | 27.52 | 0.71 | 2.65% | 26.41 | 27.65 | 124265 | 33897.15 | 8.20% | 30.00 |
| 2025-08-29 | 26.95 | 26.81 | -0.34 | -1.25% | 26.58 | 27.57 | 91994 | 24792.68 | 6.07% | 0.00 |
| 2025-08-28 | 27.09 | 27.15 | 0.77 | 2.92% | 26.40 | 27.59 | 116815 | 31631.31 | 7.71% | 0.00 |
| 2025-08-27 | 27.00 | 26.38 | -0.77 | -2.84% | 26.21 | 27.39 | 84094 | 22618.09 | 5.55% | 0.00 |
| 2025-08-26 | 27.38 | 27.15 | -0.29 | -1.06% | 27.08 | 27.70 | 65698 | 17929.04 | 4.34% | 0.00 |
| 2025-08-25 | 27.85 | 27.44 | -0.25 | -0.90% | 26.85 | 27.95 | 134739 | 36805.90 | 8.90% | 0.00 |
| 2025-08-22 | 26.90 | 27.69 | 0.86 | 3.21% | 26.67 | 27.69 | 93689 | 25499.87 | 6.19% | 0.00 |
| 2025-08-21 | 27.45 | 26.83 | -0.43 | -1.58% | 26.74 | 27.45 | 62147 | 16775.92 | 4.10% | 0.00 |
| 2025-08-20 | 27.30 | 27.26 | -0.24 | -0.87% | 26.85 | 27.43 | 77707 | 21069.30 | 5.13% | 0.00 |
| 2025-08-19 | 27.88 | 27.50 | -0.38 | -1.36% | 27.31 | 28.24 | 103668 | 28663.88 | 6.84% | 0.00 |
| 2025-08-18 | 27.03 | 27.88 | 0.08 | 0.29% | 26.90 | 27.96 | 161646 | 44396.26 | 10.67% | 0.00 |
| 2025-08-15 | 26.97 | 27.80 | 0.65 | 2.39% | 26.66 | 28.10 | 147850 | 40873.59 | 9.76% | 0.00 |
| 2025-08-14 | 27.00 | 27.15 | 0.20 | 0.74% | 26.28 | 27.58 | 123152 | 33100.01 | 8.13% | 0.00 |
| 2025-08-13 | 26.82 | 26.95 | -0.16 | -0.59% | 26.61 | 27.85 | 115257 | 31172.11 | 7.61% | 0.00 |
| 2025-08-12 | 26.77 | 27.11 | 0.35 | 1.31% | 26.65 | 28.19 | 161759 | 44353.75 | 10.68% | 2.00 |
| 2025-08-11 | 26.22 | 26.76 | -0.16 | -0.59% | 26.13 | 27.26 | 149870 | 40025.68 | 9.89% | 1.00 |
| 2025-08-08 | 25.81 | 26.92 | 1.67 | 6.61% | 25.31 | 27.45 | 238979 | 63194.73 | 15.78% | 3.60 |
| 2025-08-07 | 24.50 | 25.25 | 0.72 | 2.94% | 24.25 | 26.42 | 164575 | 41515.66 | 10.87% | 0.00 |
| 2025-08-06 | 24.61 | 24.53 | -0.10 | -0.41% | 24.49 | 24.95 | 62619 | 15450.55 | 4.13% | 0.00 |
| 2025-08-05 | 24.57 | 24.63 | 0.08 | 0.33% | 24.38 | 24.92 | 41493 | 10205.15 | 2.74% | 0.00 |
| 2025-08-04 | 24.00 | 24.55 | 0.43 | 1.78% | 23.86 | 24.55 | 35567 | 8637.62 | 2.35% | 0.00 |
| 2025-08-01 | 24.35 | 24.12 | -0.25 | -1.03% | 24.00 | 24.49 | 39152 | 9447.16 | 2.58% | 0.00 |
| 2025-07-31 | 25.10 | 24.37 | -0.87 | -3.45% | 24.28 | 25.25 | 65338 | 16153.14 | 4.31% | 0.00 |
| 2025-07-30 | 24.06 | 25.24 | 1.15 | 4.77% | 23.76 | 25.82 | 134444 | 33197.62 | 8.88% | 0.00 |
| 2025-07-29 | 24.15 | 24.09 | -0.06 | -0.25% | 23.89 | 24.39 | 43100 | 10389.82 | 2.85% | 0.00 |
| 2025-07-28 | 24.06 | 24.15 | 0.11 | 0.46% | 24.01 | 24.39 | 55888 | 13528.94 | 3.69% | 0.00 |
| 2025-07-25 | 24.28 | 24.04 | -0.22 | -0.91% | 23.89 | 24.51 | 56742 | 13673.00 | 3.75% | 0.00 |
| 2025-07-24 | 24.10 | 24.26 | 0.06 | 0.25% | 24.07 | 24.29 | 32338 | 7819.23 | 2.13% | 0.00 |
| 2025-07-23 | 24.41 | 24.20 | -0.19 | -0.78% | 24.10 | 24.43 | 32282 | 7823.97 | 2.13% | 0.00 |
| 2025-07-22 | 24.91 | 24.39 | -0.70 | -2.79% | 24.16 | 24.99 | 63243 | 15455.82 | 4.18% | 0.00 |
| 2025-07-21 | 25.02 | 25.09 | 0.07 | 0.28% | 24.78 | 25.18 | 36375 | 9090.44 | 2.40% | 0.00 |
| 2025-07-18 | 25.18 | 25.02 | -0.02 | -0.08% | 24.75 | 25.24 | 29547 | 7378.20 | 1.95% | 5.00 |
| 2025-07-17 | 24.70 | 25.04 | 0.35 | 1.42% | 24.43 | 25.19 | 40604 | 10110.30 | 2.68% | 0.00 |
| 2025-07-16 | 24.58 | 24.69 | 0.08 | 0.33% | 24.54 | 25.10 | 38056 | 9440.01 | 2.51% | 2.00 |
| 2025-07-15 | 24.48 | 24.61 | 0.14 | 0.57% | 24.18 | 24.93 | 55812 | 13693.67 | 3.68% | 23.00 |
| 2025-07-14 | 24.83 | 24.47 | -0.36 | -1.45% | 24.34 | 24.92 | 35069 | 8596.43 | 2.32% | 0.00 |
| 2025-07-11 | 24.80 | 24.83 | 0.06 | 0.24% | 24.25 | 25.00 | 42359 | 10413.48 | 2.80% | 0.00 |
| 2025-07-10 | 24.64 | 24.77 | 0.20 | 0.81% | 24.36 | 25.07 | 42880 | 10616.17 | 2.83% | 0.00 |
| 2025-07-09 | 25.00 | 24.57 | -0.31 | -1.25% | 24.38 | 25.27 | 51151 | 12642.56 | 3.38% | 0.00 |
| 2025-07-08 | 24.83 | 24.88 | 0.01 | 0.04% | 24.60 | 25.08 | 28194 | 7011.94 | 1.86% | 0.00 |
| 2025-07-07 | 24.90 | 24.87 | -0.15 | -0.60% | 24.43 | 25.00 | 35164 | 8685.80 | 2.32% | 0.00 |
| 2025-07-04 | 26.20 | 25.02 | -1.35 | -5.12% | 25.01 | 26.37 | 63076 | 16061.39 | 4.16% | 0.00 |
| 2025-07-03 | 26.11 | 26.37 | 0.35 | 1.35% | 26.03 | 26.79 | 38845 | 10265.37 | 2.56% | 0.00 |
| 2025-07-02 | 26.33 | 26.02 | -0.43 | -1.63% | 25.73 | 26.38 | 28740 | 7451.96 | 1.90% | 0.00 |
| 2025-07-01 | 26.48 | 26.45 | -0.03 | -0.11% | 26.19 | 26.69 | 28298 | 7467.56 | 1.87% | 0.00 |
| 2025-06-30 | 26.05 | 26.48 | 0.44 | 1.69% | 26.05 | 27.00 | 45504 | 12078.37 | 3.00% | 0.00 |
| 2025-06-27 | 26.06 | 26.04 | -0.06 | -0.23% | 25.77 | 26.48 | 35213 | 9182.37 | 2.32% | 0.00 |
| 2025-06-26 | 26.06 | 26.10 | 0.04 | 0.15% | 25.95 | 27.32 | 65366 | 17432.99 | 4.32% | 0.00 |
| 2025-06-25 | 26.08 | 26.06 | 0.10 | 0.39% | 25.73 | 26.49 | 40202 | 10455.12 | 2.65% | 0.00 |
| 2025-06-24 | 25.72 | 25.96 | 0.23 | 0.89% | 25.60 | 26.17 | 46204 | 11946.39 | 3.05% | 0.00 |
| 2025-06-23 | 26.29 | 25.73 | -0.77 | -2.91% | 25.01 | 26.29 | 54338 | 13941.83 | 3.59% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
