蓝箭电子(301348)股票行情
蓝箭电子(301348)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 |
|---|
| 2026-02-05 | 27.72 | 28.03 | -0.17 | -0.60% | 27.30 | 28.32 | 149564 | 41789.89 | 9.64% | 22.00 |
| 2026-02-04 | 28.02 | 28.20 | -0.59 | -2.05% | 27.63 | 28.50 | 182805 | 51287.92 | 11.78% | 0.00 |
| 2026-02-03 | 28.49 | 28.79 | 0.96 | 3.45% | 28.18 | 28.96 | 207113 | 59254.02 | 13.35% | 44.00 |
| 2026-02-02 | 28.25 | 27.83 | -1.19 | -4.10% | 27.80 | 28.96 | 196983 | 55720.83 | 12.70% | 33.00 |
| 2026-01-30 | 29.52 | 29.02 | -0.47 | -1.59% | 28.50 | 30.29 | 265644 | 77224.59 | 17.12% | 7.36 |
| 2026-01-29 | 29.93 | 29.49 | -0.97 | -3.18% | 29.39 | 31.24 | 353997 | 106766.42 | 22.82% | 23.00 |
| 2026-01-28 | 31.50 | 30.46 | -1.26 | -3.97% | 30.16 | 33.23 | 399909 | 126229.25 | 25.78% | 27.00 |
| 2026-01-27 | 32.87 | 31.72 | -2.75 | -7.98% | 29.97 | 33.25 | 475078 | 149076.62 | 30.62% | 5.00 |
| 2026-01-26 | 35.50 | 34.47 | -1.52 | -4.22% | 32.79 | 37.70 | 495981 | 173736.81 | 31.97% | 54.00 |
| 2026-01-23 | 32.40 | 35.99 | 2.79 | 8.40% | 32.40 | 35.99 | 603037 | 206270.89 | 38.87% | 6.00 |
| 2026-01-22 | 35.50 | 33.20 | -3.55 | -9.66% | 32.66 | 36.54 | 555286 | 189112.59 | 35.79% | 186.00 |
| 2026-01-21 | 34.46 | 36.75 | 0.88 | 2.45% | 33.88 | 36.90 | 669899 | 236300.44 | 43.18% | 69.00 |
| 2026-01-20 | 32.17 | 35.87 | 3.86 | 12.06% | 31.52 | 36.81 | 726460 | 255741.27 | 46.83% | 89.00 |
| 2026-01-19 | 30.97 | 32.01 | -2.36 | -6.87% | 29.15 | 33.57 | 568775 | 178991.36 | 36.66% | 66.00 |
| 2026-01-16 | 32.09 | 34.37 | 4.09 | 13.51% | 32.08 | 36.18 | 841557 | 281413.03 | 54.25% | 0.00 |
| 2026-01-15 | 24.16 | 30.28 | 5.05 | 20.02% | 23.71 | 30.28 | 588961 | 159956.00 | 37.96% | 11.20 |
| 2026-01-14 | 24.00 | 25.23 | 1.17 | 4.86% | 24.00 | 26.62 | 457774 | 116013.48 | 29.51% | 12.00 |
| 2026-01-13 | 23.90 | 24.06 | 1.76 | 7.89% | 23.50 | 26.02 | 460542 | 113900.75 | 29.69% | 1.00 |
| 2026-01-12 | 21.86 | 22.30 | 0.50 | 2.29% | 21.80 | 22.33 | 146713 | 32471.37 | 9.46% | 0.00 |
| 2026-01-09 | 21.70 | 21.80 | 0.06 | 0.28% | 21.50 | 21.85 | 102329 | 22208.55 | 6.60% | 0.00 |
| 2026-01-08 | 21.37 | 21.74 | 0.18 | 0.83% | 21.23 | 21.81 | 95326 | 20651.23 | 6.14% | 0.00 |
| 2026-01-07 | 21.77 | 21.56 | 0.24 | 1.13% | 21.44 | 22.00 | 138107 | 29974.44 | 8.90% | 7.00 |
| 2026-01-06 | 21.37 | 21.32 | -0.01 | -0.05% | 21.02 | 21.57 | 95002 | 20224.45 | 6.12% | 0.00 |
| 2026-01-05 | 20.50 | 21.33 | 1.14 | 5.65% | 20.50 | 21.74 | 140521 | 29831.56 | 9.06% | 0.00 |
| 2025-12-31 | 20.34 | 20.19 | -0.12 | -0.59% | 20.05 | 20.60 | 33937 | 6862.18 | 2.19% | 0.00 |
| 2025-12-30 | 20.48 | 20.31 | -0.21 | -1.02% | 20.30 | 20.60 | 35042 | 7152.09 | 2.26% | 0.00 |
| 2025-12-29 | 20.40 | 20.52 | 0.04 | 0.20% | 20.40 | 20.67 | 31476 | 6462.44 | 2.03% | 0.00 |
| 2025-12-26 | 20.62 | 20.48 | -0.14 | -0.68% | 20.42 | 20.73 | 37319 | 7679.34 | 2.41% | 26.00 |
| 2025-12-25 | 20.36 | 20.62 | 0.24 | 1.18% | 20.30 | 20.65 | 36375 | 7459.95 | 2.34% | 0.00 |
| 2025-12-24 | 19.99 | 20.38 | 0.38 | 1.90% | 19.95 | 20.40 | 36809 | 7463.62 | 2.37% | 0.00 |
| 2025-12-23 | 20.20 | 20.00 | -0.23 | -1.14% | 19.92 | 20.34 | 32101 | 6458.04 | 2.07% | 0.00 |
| 2025-12-22 | 20.10 | 20.23 | 0.15 | 0.75% | 20.09 | 20.42 | 30034 | 6096.76 | 1.94% | 0.00 |
| 2025-12-19 | 20.07 | 20.08 | 0.03 | 0.15% | 20.04 | 20.35 | 32946 | 6631.23 | 2.12% | 0.00 |
| 2025-12-18 | 19.78 | 20.05 | 0.11 | 0.55% | 19.70 | 20.25 | 40392 | 8122.95 | 2.60% | 0.00 |
| 2025-12-17 | 19.71 | 19.94 | 0.23 | 1.17% | 19.22 | 19.94 | 50153 | 9814.51 | 3.23% | 0.00 |
| 2025-12-16 | 20.11 | 19.71 | -0.40 | -1.99% | 19.68 | 20.16 | 38762 | 7685.81 | 2.50% | 0.00 |
| 2025-12-15 | 20.26 | 20.11 | -0.29 | -1.42% | 20.07 | 20.46 | 33704 | 6822.08 | 2.17% | 0.00 |
| 2025-12-12 | 20.35 | 20.40 | 0.05 | 0.25% | 20.24 | 20.69 | 32400 | 6641.69 | 2.09% | 0.00 |
| 2025-12-11 | 20.89 | 20.35 | -0.40 | -1.93% | 20.35 | 20.89 | 40089 | 8241.17 | 2.58% | 8.00 |
| 2025-12-10 | 20.84 | 20.75 | -0.17 | -0.81% | 20.61 | 20.98 | 42543 | 8826.54 | 2.74% | 0.00 |
| 2025-12-09 | 21.20 | 20.92 | -0.38 | -1.78% | 20.91 | 21.33 | 48947 | 10329.66 | 3.16% | 0.00 |
| 2025-12-08 | 21.19 | 21.30 | 0.11 | 0.52% | 21.08 | 21.41 | 54178 | 11518.41 | 3.49% | 0.00 |
| 2025-12-05 | 21.41 | 21.19 | -0.13 | -0.61% | 20.90 | 21.50 | 71004 | 14988.19 | 4.58% | 0.00 |
| 2025-12-04 | 21.00 | 21.32 | 0.25 | 1.19% | 20.78 | 21.82 | 105043 | 22390.64 | 6.77% | 0.00 |
| 2025-12-03 | 21.02 | 21.07 | -0.12 | -0.57% | 20.78 | 21.23 | 52186 | 10940.49 | 3.36% | 0.00 |
| 2025-12-02 | 21.01 | 21.19 | 0.14 | 0.67% | 20.80 | 21.28 | 59079 | 12415.22 | 3.81% | 0.00 |
| 2025-12-01 | 20.67 | 21.05 | 0.42 | 2.04% | 20.56 | 21.10 | 57087 | 11946.52 | 3.68% | 0.00 |
| 2025-11-28 | 20.35 | 20.63 | 0.26 | 1.28% | 20.28 | 20.64 | 53003 | 10855.13 | 3.42% | 0.00 |
| 2025-11-27 | 20.19 | 20.37 | 0.11 | 0.54% | 20.19 | 20.61 | 38232 | 7835.47 | 2.46% | 0.00 |
| 2025-11-26 | 20.37 | 20.26 | -0.17 | -0.83% | 20.20 | 20.62 | 42172 | 8620.87 | 2.72% | 0.00 |
| 2025-11-25 | 20.41 | 20.43 | 0.20 | 0.99% | 20.31 | 20.63 | 47009 | 9621.03 | 3.03% | 0.00 |
| 2025-11-24 | 20.00 | 20.23 | 0.39 | 1.97% | 19.78 | 20.34 | 47912 | 9607.04 | 3.09% | 0.00 |
| 2025-11-21 | 20.61 | 19.84 | -1.02 | -4.89% | 19.72 | 20.84 | 88452 | 17835.94 | 5.70% | 0.00 |
| 2025-11-20 | 21.10 | 20.86 | -0.09 | -0.43% | 20.80 | 21.27 | 44519 | 9340.84 | 2.87% | 0.00 |
| 2025-11-19 | 21.29 | 20.95 | -0.40 | -1.87% | 20.92 | 21.41 | 52789 | 11138.07 | 3.40% | 0.00 |
| 2025-11-18 | 21.30 | 21.35 | -0.06 | -0.28% | 21.22 | 21.55 | 55078 | 11768.69 | 3.55% | 19.00 |
| 2025-11-17 | 21.32 | 21.41 | 0.09 | 0.42% | 21.30 | 21.60 | 52267 | 11191.17 | 3.37% | 0.00 |
| 2025-11-14 | 21.77 | 21.32 | -0.63 | -2.87% | 21.32 | 21.79 | 94067 | 20237.70 | 6.06% | 0.00 |
| 2025-11-13 | 21.89 | 21.95 | -0.01 | -0.05% | 21.72 | 22.24 | 89324 | 19634.13 | 5.76% | 0.00 |
| 2025-11-12 | 22.14 | 21.96 | -0.18 | -0.81% | 21.63 | 22.48 | 101549 | 22269.71 | 6.55% | 0.00 |
| 2025-11-11 | 22.56 | 22.14 | -0.41 | -1.82% | 22.10 | 22.69 | 85499 | 19088.58 | 5.51% | 0.00 |
| 2025-11-10 | 21.87 | 22.55 | 0.74 | 3.39% | 21.87 | 22.60 | 125535 | 28041.92 | 8.09% | 0.00 |
| 2025-11-07 | 22.11 | 21.81 | -0.54 | -2.42% | 21.70 | 22.16 | 97575 | 21341.73 | 6.29% | 0.00 |
| 2025-11-06 | 22.22 | 22.35 | 0.26 | 1.18% | 22.00 | 22.68 | 117655 | 26319.19 | 7.58% | 1.00 |
| 2025-11-05 | 21.90 | 22.09 | -0.21 | -0.94% | 21.60 | 22.37 | 117409 | 25795.46 | 7.57% | 2.00 |
| 2025-11-04 | 22.77 | 22.30 | -0.48 | -2.11% | 22.15 | 23.19 | 107616 | 24247.21 | 6.94% | 0.00 |
| 2025-11-03 | 22.43 | 22.78 | 0.30 | 1.33% | 21.81 | 23.08 | 149850 | 33553.90 | 9.66% | 44.00 |
| 2025-10-31 | 22.68 | 22.48 | -0.15 | -0.66% | 22.30 | 22.85 | 129377 | 29221.19 | 8.34% | 0.00 |
| 2025-10-30 | 23.51 | 22.63 | -0.89 | -3.78% | 22.63 | 23.75 | 180159 | 41565.23 | 11.61% | 1.00 |
| 2025-10-29 | 24.12 | 23.52 | -0.60 | -2.49% | 23.42 | 24.25 | 169338 | 40046.61 | 10.92% | 0.00 |
| 2025-10-28 | 24.01 | 24.12 | -0.25 | -1.03% | 23.86 | 24.73 | 184999 | 44862.44 | 11.92% | 5.00 |
| 2025-10-27 | 24.26 | 24.37 | 0.21 | 0.87% | 23.41 | 24.60 | 311330 | 74868.29 | 20.07% | 9.00 |
| 2025-10-24 | 23.18 | 24.16 | 1.41 | 6.20% | 22.82 | 25.98 | 339777 | 83155.84 | 21.90% | 21.00 |
| 2025-10-23 | 23.76 | 22.75 | -0.93 | -3.93% | 22.36 | 23.88 | 206290 | 46926.74 | 13.30% | 1.00 |
| 2025-10-22 | 23.90 | 23.68 | -0.46 | -1.91% | 22.99 | 25.35 | 265287 | 63633.58 | 17.10% | 3.00 |
| 2025-10-21 | 24.48 | 24.14 | -0.47 | -1.91% | 23.70 | 24.76 | 236471 | 57094.40 | 15.24% | 8.00 |
| 2025-10-20 | 25.13 | 24.61 | -0.08 | -0.32% | 24.40 | 25.60 | 300183 | 74759.40 | 19.35% | 42.00 |
| 2025-10-17 | 24.06 | 24.69 | 0.49 | 2.02% | 23.60 | 25.10 | 382766 | 93807.86 | 24.67% | 21.00 |
| 2025-10-16 | 22.27 | 24.20 | 1.83 | 8.18% | 22.19 | 25.70 | 444716 | 108643.43 | 28.67% | 10.00 |
| 2025-10-15 | 22.40 | 22.37 | -0.08 | -0.36% | 22.02 | 22.67 | 86853 | 19319.46 | 5.60% | 15.00 |
深证大盘股票行情在线 K线走势图
蓝箭电子(301348)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
