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 |
|---|
| 2025-04-02 | 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 |
| 2025-02-21 | 27.80 | 28.10 | -0.78 | -2.70% | 27.30 | 28.37 | 109707 | 30578.12 | 7.24% | 0.00 |
| 2025-02-20 | 28.49 | 28.88 | 0.13 | 0.45% | 27.60 | 29.50 | 100940 | 28785.43 | 6.66% | 0.00 |
| 2025-02-19 | 26.81 | 28.75 | 2.16 | 8.12% | 26.69 | 29.89 | 113907 | 32249.55 | 7.52% | 0.00 |
| 2025-02-18 | 28.00 | 26.59 | -1.70 | -6.01% | 26.50 | 28.10 | 58105 | 15919.02 | 3.84% | 0.00 |
| 2025-02-17 | 26.80 | 28.29 | 1.98 | 7.53% | 26.70 | 28.65 | 84454 | 23731.65 | 5.58% | 7.00 |
| 2025-02-14 | 25.42 | 26.31 | 0.76 | 2.97% | 25.42 | 26.83 | 60492 | 15879.14 | 3.99% | 0.00 |
| 2025-02-13 | 26.00 | 25.55 | -0.46 | -1.77% | 25.53 | 26.00 | 29399 | 7569.52 | 1.94% | 0.00 |
| 2025-02-12 | 25.60 | 26.01 | 0.27 | 1.05% | 25.50 | 26.08 | 37560 | 9686.73 | 2.48% | 0.00 |
| 2025-02-11 | 25.89 | 25.74 | -0.16 | -0.62% | 25.40 | 25.93 | 31641 | 8116.67 | 2.09% | 0.00 |
| 2025-02-10 | 25.26 | 25.90 | 0.66 | 2.61% | 25.16 | 25.93 | 43485 | 11139.58 | 2.87% | 0.00 |
| 2025-02-07 | 25.16 | 25.24 | 0.08 | 0.32% | 24.90 | 25.73 | 49405 | 12533.26 | 3.26% | 0.00 |
| 2025-02-06 | 24.30 | 25.16 | 0.70 | 2.86% | 24.18 | 25.30 | 35328 | 8814.91 | 2.33% | 0.00 |
| 2025-02-05 | 24.50 | 24.46 | 0.22 | 0.91% | 24.03 | 24.56 | 30586 | 7432.97 | 2.02% | 0.00 |
| 2025-01-27 | 25.25 | 24.24 | -0.92 | -3.66% | 24.24 | 25.35 | 28753 | 7159.66 | 1.90% | 0.00 |
| 2025-01-24 | 25.01 | 25.16 | 0.12 | 0.48% | 24.68 | 25.30 | 24600 | 6157.63 | 1.62% | 1.00 |
| 2025-01-23 | 25.29 | 25.04 | 0.23 | 0.93% | 24.93 | 25.89 | 42600 | 10757.06 | 2.81% | 0.00 |
| 2025-01-22 | 24.90 | 24.81 | -0.22 | -0.88% | 24.70 | 25.69 | 34439 | 8619.00 | 2.27% | 0.00 |
| 2025-01-21 | 25.27 | 25.03 | 0.13 | 0.52% | 24.55 | 25.35 | 24738 | 6148.86 | 1.63% | 0.00 |
| 2025-01-20 | 25.28 | 24.90 | 0.11 | 0.44% | 24.61 | 25.35 | 20403 | 5090.54 | 1.35% | 0.00 |
| 2025-01-17 | 25.09 | 24.79 | -0.38 | -1.51% | 24.60 | 25.26 | 24617 | 6130.47 | 1.63% | 0.00 |
| 2025-01-16 | 24.47 | 25.17 | 0.72 | 2.94% | 24.46 | 26.25 | 49182 | 12461.98 | 3.25% | 0.00 |
| 2025-01-15 | 25.29 | 24.45 | -0.53 | -2.12% | 24.32 | 25.29 | 27364 | 6704.61 | 1.81% | 0.00 |
| 2025-01-14 | 23.96 | 24.98 | 1.02 | 4.26% | 23.96 | 25.10 | 31217 | 7725.89 | 2.06% | 0.00 |
| 2025-01-13 | 23.70 | 23.96 | 0.11 | 0.46% | 23.02 | 24.17 | 26754 | 6357.40 | 1.77% | 0.00 |
| 2025-01-10 | 24.87 | 23.85 | -1.03 | -4.14% | 23.81 | 25.24 | 25133 | 6157.98 | 1.66% | 0.00 |
| 2025-01-09 | 24.98 | 24.88 | -0.12 | -0.48% | 24.60 | 25.42 | 27992 | 6990.37 | 1.85% | 0.00 |
| 2025-01-08 | 26.05 | 25.00 | -1.05 | -4.03% | 24.24 | 26.05 | 42557 | 10634.80 | 2.81% | 0.00 |
| 2025-01-07 | 24.93 | 26.05 | 1.20 | 4.83% | 24.79 | 26.05 | 41231 | 10541.08 | 2.72% | 0.00 |
| 2025-01-06 | 24.88 | 24.85 | -0.15 | -0.60% | 24.00 | 25.68 | 37867 | 9390.84 | 2.50% | 0.00 |
| 2025-01-03 | 26.78 | 25.00 | -1.44 | -5.45% | 24.60 | 26.78 | 42052 | 10768.85 | 2.78% | 0.00 |
| 2025-01-02 | 27.19 | 26.44 | -0.73 | -2.69% | 26.08 | 27.29 | 28193 | 7521.66 | 1.86% | 0.00 |
| 2024-12-31 | 29.00 | 27.17 | -1.56 | -5.43% | 27.10 | 29.14 | 36189 | 10111.67 | 2.39% | 0.00 |
| 2024-12-30 | 28.11 | 28.73 | 0.61 | 2.17% | 27.93 | 29.58 | 51370 | 14871.78 | 3.39% | 0.00 |
| 2024-12-27 | 28.00 | 28.12 | 0.11 | 0.39% | 27.95 | 28.58 | 30175 | 8549.98 | 1.99% | 0.00 |
| 2024-12-26 | 26.96 | 28.01 | 1.00 | 3.70% | 26.71 | 28.50 | 54628 | 15317.64 | 3.61% | 0.00 |
| 2024-12-25 | 27.89 | 27.01 | -0.94 | -3.36% | 26.50 | 27.96 | 44775 | 12095.02 | 2.96% | 0.00 |
| 2024-12-24 | 27.72 | 27.95 | 0.29 | 1.05% | 27.52 | 28.30 | 32519 | 9096.12 | 2.15% | 0.00 |
| 2024-12-23 | 29.30 | 27.66 | -1.70 | -5.79% | 27.52 | 29.50 | 44914 | 12768.84 | 2.97% | 0.00 |
| 2024-12-20 | 29.11 | 29.36 | 0.19 | 0.65% | 29.01 | 30.07 | 40333 | 11940.17 | 2.66% | 0.00 |
| 2024-12-19 | 29.00 | 29.17 | 0.02 | 0.07% | 28.36 | 29.48 | 33824 | 9770.20 | 2.23% | 0.00 |
| 2024-12-18 | 29.10 | 29.15 | 0.04 | 0.14% | 28.11 | 29.52 | 53601 | 15438.93 | 3.54% | 0.00 |
| 2024-12-17 | 30.34 | 29.11 | -1.39 | -4.56% | 28.80 | 31.19 | 65437 | 19607.32 | 4.32% | 0.00 |
| 2024-12-16 | 30.33 | 30.50 | 0.19 | 0.63% | 30.26 | 31.75 | 67853 | 21084.33 | 4.48% | 0.00 |
| 2024-12-13 | 31.14 | 30.31 | -0.83 | -2.67% | 30.19 | 31.14 | 43964 | 13416.58 | 2.90% | 0.00 |
| 2024-12-12 | 31.45 | 31.14 | -0.33 | -1.05% | 30.57 | 32.10 | 59931 | 18663.92 | 3.96% | 0.00 |
| 2024-12-11 | 30.63 | 31.47 | 0.82 | 2.68% | 30.00 | 31.70 | 81692 | 25555.56 | 5.39% | 0.00 |
| 2024-12-10 | 30.56 | 30.65 | 0.95 | 3.20% | 30.10 | 31.39 | 95580 | 29327.69 | 6.31% | 0.00 |
| 2024-12-09 | 30.55 | 29.70 | -1.09 | -3.54% | 29.00 | 30.60 | 66685 | 19763.72 | 4.40% | 0.00 |
| 2024-12-06 | 30.80 | 30.79 | 0.03 | 0.10% | 29.71 | 31.50 | 68043 | 20822.22 | 4.49% | 0.00 |
| 2024-12-05 | 30.02 | 30.76 | 0.51 | 1.69% | 29.86 | 31.57 | 72672 | 22392.79 | 4.80% | 0.00 |
| 2024-12-04 | 29.48 | 30.25 | 0.57 | 1.92% | 29.40 | 30.90 | 85266 | 25764.57 | 5.63% | 0.00 |
| 2024-12-03 | 29.99 | 29.68 | -0.42 | -1.40% | 29.28 | 30.10 | 49641 | 14691.87 | 3.28% | 0.00 |
深证大盘股票行情在线 K线走势图
