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 |
|---|
| 2026-02-04 | 23.09 | 23.31 | 0.29 | 1.26% | 22.86 | 23.57 | 37122 | 8632.02 | 2.45% | 0.00 |
| 2026-02-03 | 22.80 | 23.02 | 0.53 | 2.36% | 22.56 | 23.07 | 35257 | 8072.90 | 2.33% | 0.00 |
| 2026-02-02 | 22.98 | 22.49 | -0.50 | -2.17% | 22.46 | 23.18 | 39284 | 8949.74 | 2.59% | 1.00 |
| 2026-01-30 | 23.07 | 22.99 | -0.26 | -1.12% | 22.64 | 23.32 | 52202 | 11957.60 | 3.45% | 0.00 |
| 2026-01-29 | 23.58 | 23.25 | -0.46 | -1.94% | 23.15 | 24.04 | 63423 | 14923.20 | 4.19% | 0.00 |
| 2026-01-28 | 23.75 | 23.71 | -0.18 | -0.75% | 23.61 | 24.75 | 54050 | 12962.84 | 3.57% | 0.00 |
| 2026-01-27 | 24.18 | 23.89 | -0.56 | -2.29% | 22.92 | 24.28 | 89311 | 21079.35 | 5.90% | 0.00 |
| 2026-01-26 | 25.39 | 24.45 | -0.94 | -3.70% | 24.12 | 25.39 | 80028 | 19710.15 | 5.28% | 0.00 |
| 2026-01-23 | 24.41 | 25.39 | 0.94 | 3.84% | 24.36 | 25.48 | 95701 | 23916.29 | 6.32% | 0.00 |
| 2026-01-22 | 24.25 | 24.45 | 0.28 | 1.16% | 24.06 | 24.49 | 49377 | 12010.22 | 3.26% | 2300.00 |
| 2026-01-21 | 24.00 | 24.17 | 0.00 | 0.00% | 23.92 | 24.59 | 60906 | 14775.80 | 4.02% | 0.00 |
| 2026-01-20 | 25.20 | 24.17 | -1.11 | -4.39% | 23.81 | 25.36 | 113198 | 27592.10 | 7.47% | 0.00 |
| 2026-01-19 | 25.52 | 25.28 | -0.32 | -1.25% | 24.91 | 25.60 | 64650 | 16315.11 | 4.27% | 5.00 |
| 2026-01-16 | 26.51 | 25.60 | -0.95 | -3.58% | 25.17 | 26.80 | 135732 | 34863.72 | 8.96% | 0.00 |
| 2026-01-15 | 27.65 | 26.55 | -1.31 | -4.70% | 26.09 | 27.81 | 150036 | 39725.74 | 9.91% | 0.00 |
| 2026-01-14 | 27.46 | 27.86 | 0.58 | 2.13% | 26.18 | 29.15 | 267653 | 74109.23 | 17.67% | 0.00 |
| 2026-01-13 | 29.55 | 27.28 | -2.26 | -7.65% | 26.00 | 29.86 | 300971 | 82493.63 | 19.87% | 2.00 |
| 2026-01-12 | 25.80 | 29.54 | 4.10 | 16.12% | 25.72 | 30.53 | 460341 | 132198.80 | 30.39% | 0.00 |
| 2026-01-09 | 23.69 | 25.44 | 1.81 | 7.66% | 23.69 | 26.55 | 184640 | 46800.86 | 12.19% | 0.00 |
| 2026-01-08 | 22.98 | 23.63 | 0.60 | 2.61% | 22.92 | 23.94 | 52647 | 12386.04 | 3.48% | 0.00 |
| 2026-01-07 | 23.08 | 23.03 | -0.20 | -0.86% | 22.74 | 23.30 | 38196 | 8784.36 | 2.52% | 0.00 |
| 2026-01-06 | 23.04 | 23.23 | 0.21 | 0.91% | 23.03 | 23.38 | 36277 | 8422.76 | 2.39% | 0.00 |
| 2026-01-05 | 22.85 | 23.02 | 0.14 | 0.61% | 22.62 | 23.11 | 32471 | 7450.72 | 2.14% | 0.00 |
| 2025-12-31 | 22.73 | 22.88 | 0.16 | 0.70% | 22.53 | 23.22 | 36864 | 8410.87 | 2.43% | 0.00 |
| 2025-12-30 | 23.00 | 22.72 | -0.40 | -1.73% | 22.56 | 23.06 | 33845 | 7716.45 | 2.23% | 0.00 |
| 2025-12-29 | 22.74 | 23.12 | 0.16 | 0.70% | 22.62 | 23.48 | 36005 | 8318.48 | 2.38% | 0.00 |
| 2025-12-26 | 23.36 | 22.96 | -0.19 | -0.82% | 22.77 | 23.55 | 40051 | 9254.10 | 2.64% | 0.00 |
| 2025-12-25 | 22.51 | 23.15 | 0.52 | 2.30% | 22.42 | 23.22 | 40088 | 9181.03 | 2.65% | 0.00 |
| 2025-12-24 | 22.28 | 22.63 | 0.36 | 1.62% | 22.20 | 22.95 | 45229 | 10254.92 | 2.99% | 0.00 |
| 2025-12-23 | 22.66 | 22.27 | -0.41 | -1.81% | 22.08 | 22.93 | 36755 | 8230.34 | 2.43% | 0.00 |
| 2025-12-22 | 22.80 | 22.68 | -0.18 | -0.79% | 22.66 | 23.33 | 36693 | 8391.62 | 2.42% | 0.00 |
| 2025-12-19 | 22.21 | 22.86 | 0.65 | 2.93% | 22.11 | 22.94 | 42900 | 9664.12 | 2.83% | 0.00 |
| 2025-12-18 | 21.88 | 22.21 | 0.26 | 1.18% | 21.61 | 22.65 | 45223 | 10117.75 | 2.99% | 0.00 |
| 2025-12-17 | 22.04 | 21.95 | -0.09 | -0.41% | 21.35 | 22.20 | 47742 | 10382.24 | 3.15% | 0.00 |
| 2025-12-16 | 22.80 | 22.04 | -0.96 | -4.17% | 21.94 | 23.00 | 48082 | 10689.82 | 3.17% | 0.00 |
| 2025-12-15 | 22.90 | 23.00 | 0.10 | 0.44% | 22.75 | 23.77 | 65136 | 15175.68 | 4.30% | 1.00 |
| 2025-12-12 | 23.52 | 22.90 | -1.66 | -6.76% | 22.85 | 24.49 | 90889 | 21309.76 | 6.00% | 0.00 |
| 2025-12-11 | 25.00 | 24.56 | -0.63 | -2.50% | 24.50 | 25.03 | 44109 | 10897.22 | 2.91% | 0.00 |
| 2025-12-10 | 25.95 | 25.19 | -0.76 | -2.93% | 24.70 | 26.28 | 72695 | 18375.59 | 4.80% | 3.00 |
| 2025-12-09 | 26.31 | 25.95 | -0.64 | -2.41% | 25.83 | 26.55 | 56768 | 14798.42 | 3.75% | 0.00 |
| 2025-12-08 | 26.99 | 26.59 | -0.40 | -1.48% | 26.30 | 27.09 | 76503 | 20354.37 | 5.05% | 0.00 |
| 2025-12-05 | 26.30 | 26.99 | 0.45 | 1.70% | 25.65 | 27.45 | 75719 | 20167.63 | 5.00% | 0.00 |
| 2025-12-04 | 26.74 | 26.54 | -0.47 | -1.74% | 26.45 | 27.18 | 79177 | 21181.29 | 5.23% | 3.00 |
| 2025-12-03 | 27.73 | 27.01 | -0.69 | -2.49% | 26.65 | 27.91 | 127081 | 34324.87 | 8.39% | 8.00 |
| 2025-12-02 | 25.75 | 27.70 | 1.96 | 7.61% | 25.72 | 29.51 | 244054 | 67291.28 | 16.11% | 0.00 |
| 2025-12-01 | 26.41 | 25.74 | -0.42 | -1.61% | 25.66 | 26.43 | 55656 | 14502.41 | 3.67% | 0.00 |
| 2025-11-28 | 25.86 | 26.16 | 0.24 | 0.93% | 25.86 | 26.50 | 40766 | 10668.61 | 2.69% | 0.00 |
| 2025-11-27 | 25.59 | 25.92 | 0.26 | 1.01% | 25.59 | 26.34 | 37075 | 9661.58 | 2.45% | 0.00 |
| 2025-11-26 | 25.82 | 25.66 | -0.34 | -1.31% | 25.37 | 26.20 | 39133 | 10086.37 | 2.58% | 0.00 |
| 2025-11-25 | 25.66 | 26.00 | 0.44 | 1.72% | 25.36 | 26.59 | 55163 | 14418.03 | 3.64% | 0.00 |
| 2025-11-24 | 24.93 | 25.56 | 1.13 | 4.63% | 24.60 | 25.78 | 39356 | 9929.56 | 2.60% | 0.00 |
| 2025-11-21 | 25.22 | 24.43 | -1.16 | -4.53% | 24.20 | 25.58 | 38873 | 9620.66 | 2.57% | 0.00 |
| 2025-11-20 | 25.30 | 25.59 | 0.27 | 1.07% | 24.55 | 25.98 | 46543 | 11753.65 | 3.07% | 0.00 |
| 2025-11-19 | 26.65 | 25.32 | -1.48 | -5.52% | 25.24 | 26.78 | 56021 | 14458.89 | 3.70% | 0.00 |
| 2025-11-18 | 26.66 | 26.80 | 0.10 | 0.37% | 26.30 | 27.13 | 50252 | 13398.22 | 3.32% | 0.00 |
| 2025-11-17 | 25.29 | 26.70 | 1.41 | 5.58% | 25.29 | 27.19 | 98235 | 26157.40 | 6.49% | 0.00 |
| 2025-11-14 | 25.61 | 25.29 | -0.32 | -1.25% | 25.26 | 26.28 | 38680 | 9915.70 | 2.55% | 0.00 |
| 2025-11-13 | 25.70 | 25.61 | -0.14 | -0.54% | 25.36 | 25.90 | 47880 | 12267.72 | 3.16% | 0.00 |
| 2025-11-12 | 25.29 | 25.75 | 0.45 | 1.78% | 24.86 | 25.85 | 40824 | 10363.56 | 2.70% | 0.00 |
| 2025-11-11 | 25.50 | 25.30 | -0.19 | -0.75% | 25.10 | 25.67 | 27090 | 6867.41 | 1.79% | 0.00 |
| 2025-11-10 | 25.50 | 25.49 | -0.01 | -0.04% | 25.45 | 26.09 | 35505 | 9112.09 | 2.34% | 0.00 |
| 2025-11-07 | 26.07 | 25.50 | -0.57 | -2.19% | 25.29 | 26.07 | 50328 | 12906.72 | 3.32% | 0.00 |
| 2025-11-06 | 26.30 | 26.07 | -0.28 | -1.06% | 25.55 | 26.85 | 60608 | 15801.27 | 4.00% | 0.00 |
| 2025-11-05 | 25.99 | 26.35 | 0.05 | 0.19% | 25.95 | 27.13 | 89305 | 23668.48 | 5.90% | 0.00 |
| 2025-11-04 | 25.59 | 26.30 | 0.77 | 3.02% | 25.10 | 26.43 | 99938 | 25948.82 | 6.60% | 0.00 |
| 2025-11-03 | 25.73 | 25.53 | -0.24 | -0.93% | 25.21 | 25.98 | 61093 | 15620.07 | 4.03% | 0.00 |
| 2025-10-31 | 25.20 | 25.77 | 0.20 | 0.78% | 24.73 | 26.29 | 130838 | 33267.66 | 8.64% | 0.00 |
| 2025-10-30 | 22.45 | 25.57 | 3.17 | 14.15% | 22.36 | 26.68 | 225744 | 56568.29 | 14.90% | 5.00 |
| 2025-10-29 | 22.64 | 22.40 | -0.25 | -1.10% | 22.27 | 22.64 | 20621 | 4619.78 | 1.36% | 0.00 |
| 2025-10-28 | 23.02 | 22.65 | -0.37 | -1.61% | 22.62 | 23.02 | 27140 | 6181.45 | 1.79% | 0.00 |
| 2025-10-27 | 22.65 | 23.02 | 0.49 | 2.17% | 22.41 | 23.11 | 35824 | 8189.59 | 2.37% | 0.00 |
| 2025-10-24 | 22.26 | 22.53 | 0.45 | 2.04% | 22.06 | 22.81 | 30271 | 6815.12 | 2.00% | 0.00 |
| 2025-10-23 | 22.14 | 22.08 | -0.07 | -0.32% | 21.68 | 22.14 | 22186 | 4855.69 | 1.46% | 10.00 |
| 2025-10-22 | 22.14 | 22.15 | -0.06 | -0.27% | 21.96 | 22.34 | 16422 | 3641.03 | 1.08% | 15.00 |
| 2025-10-21 | 22.17 | 22.21 | 0.02 | 0.09% | 22.10 | 22.40 | 21632 | 4801.66 | 1.43% | 0.00 |
| 2025-10-20 | 21.99 | 22.19 | 0.47 | 2.16% | 21.80 | 22.26 | 21533 | 4758.88 | 1.42% | 0.00 |
| 2025-10-17 | 22.43 | 21.72 | -0.71 | -3.17% | 21.65 | 22.50 | 21987 | 4842.97 | 1.45% | 0.00 |
| 2025-10-16 | 22.74 | 22.43 | -0.30 | -1.32% | 22.36 | 22.93 | 19166 | 4330.57 | 1.27% | 10.00 |
| 2025-10-15 | 22.87 | 22.73 | 0.07 | 0.31% | 22.50 | 22.96 | 18744 | 4256.77 | 1.24% | 0.00 |
| 2025-10-14 | 23.26 | 22.66 | -0.52 | -2.24% | 22.65 | 23.53 | 23924 | 5520.73 | 1.58% | 0.00 |
深证大盘股票行情在线 K线走势图
蓝盾光电(300862)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
