蓝盾光电 (300862) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	24.08	24.00	-0.08	-0.33%	23.88	24.38	46067	11079	3.04%
2026-04-30	23.50	24.08	0.52	2.21%	23.37	24.20	36663	8764	2.42%
2026-04-29	23.40	23.56	0.05	0.21%	23.25	23.84	37180	8768	2.45%
2026-04-28	24.16	23.51	-1.03	-4.20%	23.42	24.30	59344	14105	3.92%
2026-04-27	23.66	24.54	0.88	3.72%	23.49	24.73	89104	21602	5.88%
2026-04-24	23.26	23.66	0.23	0.98%	23.03	23.88	61481	14397	4.06%
2026-04-23	22.45	23.43	0.82	3.63%	22.41	24.23	134621	31730	8.89%
2026-04-22	22.67	22.61	-0.14	-0.62%	21.85	23.34	100228	22523	6.62%
2026-04-21	22.79	22.75	-0.14	-0.61%	22.51	23.02	20864	4730	1.38%
2026-04-20	22.77	22.89	0.11	0.48%	22.57	23.12	29050	6635	1.92%
2026-04-17	22.57	22.78	0.15	0.66%	22.15	22.93	39108	8796	2.58%
2026-04-16	22.56	22.63	0.07	0.31%	22.30	22.78	30822	6957	2.03%
2026-04-15	22.59	22.56	0.05	0.22%	22.46	23.16	43081	9823	2.84%
2026-04-14	22.53	22.51	0.11	0.49%	22.21	22.80	31857	7150	2.10%
2026-04-13	22.93	22.40	-0.76	-3.28%	22.27	22.93	44947	10095	2.97%
2026-04-10	21.91	23.16	1.46	6.73%	21.80	23.63	90741	20744	5.99%
2026-04-09	21.67	21.70	-0.12	-0.55%	21.33	22.08	41784	9046	2.76%
2026-04-08	21.52	21.82	0.64	3.02%	21.52	21.88	29854	6490	1.97%
2026-04-07	21.03	21.18	0.16	0.76%	20.85	21.28	22698	4788	1.50%
2026-04-03	21.42	21.02	-0.30	-1.41%	20.90	21.52	26450	5573	1.75%
2026-04-02	21.67	21.32	-0.35	-1.62%	21.20	22.08	30711	6612	2.03%
2026-04-01	21.97	21.67	0.42	1.98%	21.42	21.97	25039	5412	1.65%
2026-03-31	21.51	21.25	-0.35	-1.62%	21.22	22.09	33819	7338	2.23%
2026-03-30	21.00	21.60	0.23	1.08%	20.83	21.62	23298	4951	1.54%
2026-03-27	21.00	21.37	0.23	1.09%	20.70	21.45	24739	5246	1.63%
2026-03-26	21.83	21.14	-0.74	-3.38%	21.08	21.96	26253	5618	1.73%
2026-03-25	21.91	21.88	0.20	0.92%	21.69	22.28	24573	5383	1.62%
2026-03-24	21.28	21.68	0.77	3.68%	20.80	21.68	31234	6626	2.06%
2026-03-23	21.97	20.91	-1.27	-5.73%	20.66	22.24	52187	11197	3.45%
2026-03-20	23.41	22.18	-1.05	-4.52%	22.05	23.46	46062	10395	3.04%
2026-03-19	23.50	23.23	-0.57	-2.39%	22.94	23.67	31413	7307	2.07%
2026-03-18	23.88	23.80	0.12	0.51%	23.45	24.10	29788	7058	1.97%
2026-03-17	23.99	23.68	-0.18	-0.75%	23.64	24.73	45551	10979	3.01%
2026-03-16	23.23	23.86	0.64	2.76%	23.01	23.95	44546	10504	2.94%
2026-03-13	23.95	23.22	-0.68	-2.85%	23.16	24.00	39567	9284	2.61%
2026-03-12	24.08	23.90	-0.21	-0.87%	23.68	24.20	26879	6409	1.77%
2026-03-11	24.68	24.11	-0.54	-2.19%	24.03	25.05	49062	11950	3.24%
2026-03-10	24.41	24.65	0.35	1.44%	24.27	24.74	34498	8480	2.28%
2026-03-09	23.50	24.30	0.41	1.72%	23.25	24.39	55655	13264	3.67%
2026-03-06	23.74	23.89	0.02	0.08%	23.57	24.06	32444	7744	2.14%
2026-03-05	23.44	23.87	0.91	3.96%	23.44	24.50	64460	15540	4.26%
2026-03-04	22.65	22.96	0.14	0.61%	22.51	23.22	36253	8323	2.39%
2026-03-03	24.01	22.82	-1.18	-4.92%	22.64	24.18	59048	13701	3.90%
2026-03-02	24.20	24.00	-0.79	-3.19%	23.72	24.50	57908	13924	3.82%
2026-02-27	24.68	24.79	0.01	0.04%	24.26	24.80	39845	9769	2.63%
2026-02-26	24.50	24.78	0.08	0.32%	24.41	25.06	55701	13757	3.68%
2026-02-25	25.30	24.70	-0.65	-2.56%	24.55	25.38	70850	17633	4.68%
2026-02-24	23.95	25.35	1.91	8.15%	23.95	25.75	147257	36871	9.72%
2026-02-13	23.36	23.44	-0.06	-0.26%	23.33	23.95	36748	8671	2.43%
2026-02-12	23.23	23.50	0.19	0.82%	23.04	23.87	48487	11406	3.20%
2026-02-11	23.49	23.31	-0.17	-0.72%	23.28	23.58	30920	7233	2.04%
2026-02-10	23.40	23.48	0.08	0.34%	23.21	23.69	35005	8220	2.31%
2026-02-09	23.47	23.40	0.30	1.30%	23.16	23.57	39170	9144	2.59%
2026-02-06	22.87	23.10	0.18	0.79%	22.68	23.48	41918	9680	2.77%
2026-02-05	23.19	22.92	-0.39	-1.67%	22.80	23.33	31733	7307	2.09%
2026-02-04	23.09	23.31	0.29	1.26%	22.86	23.57	37122	8632	2.45%
2026-02-03	22.80	23.02	0.53	2.36%	22.56	23.07	35257	8072	2.33%
2026-02-02	22.98	22.49	-0.50	-2.17%	22.46	23.18	39284	8949	2.59%
2026-01-30	23.07	22.99	-0.26	-1.12%	22.64	23.32	52202	11957	3.45%
2026-01-29	23.58	23.25	-0.46	-1.94%	23.15	24.04	63423	14923	4.19%
2026-01-28	23.75	23.71	-0.18	-0.75%	23.61	24.75	54050	12962	3.57%
2026-01-27	24.18	23.89	-0.56	-2.29%	22.92	24.28	89311	21079	5.90%