蓝盾光电
SZ300862 前复权 GEM
44.19
-1.92
(-4.16%)
今开
46.45
最高
46.80
最低
43.20
昨收
46.11
振幅
7.81%
成交量
2,488.7万
交易日数
1198
数据区间
2021-10-08 ~ 2026-09-30
MA5
50.80
MA10
52.39
MA20
50.66
MA60
35.80
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 46.45 | 46.80 | 43.20 | 44.19 | 2,489万 |
| 2 | 2026-09-29 | 47.40 | 47.86 | 45.75 | 46.11 | 2,046万 |
| 3 | 2026-09-28 | 56.71 | 57.00 | 45.99 | 47.48 | 3,445万 |
| 4 | 2026-09-24 | 59.10 | 60.20 | 56.23 | 56.23 | 2,784万 |
| 5 | 2026-09-23 | 58.01 | 61.61 | 56.60 | 60.00 | 3,330万 |
| 6 | 2026-09-22 | 57.09 | 60.48 | 55.55 | 57.91 | 3,491万 |
| 7 | 2026-09-21 | 54.12 | 56.37 | 53.26 | 56.04 | 2,730万 |
| 8 | 2026-09-18 | 50.04 | 55.28 | 49.50 | 54.97 | 3,413万 |
| 9 | 2026-09-17 | 50.90 | 51.78 | 49.65 | 50.03 | 2,020万 |
| 10 | 2026-09-16 | 49.00 | 52.25 | 48.91 | 50.90 | 2,424万 |
| 11 | 2026-09-15 | 50.01 | 51.96 | 48.80 | 49.59 | 2,244万 |
| 12 | 2026-09-14 | 49.71 | 50.38 | 47.02 | 49.85 | 2,250万 |