蓝盾光电（300862）历史行情

以下为蓝盾光电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	46.450	44.190	46.800	43.200	-1.920	-4.164%	2,488.71万	11.12亿	16.430%
2026-10-01	46.450	44.190	46.800	43.200	-1.920	-4.164%	2,488.71万	11.12亿	16.430%
2026-09-30	46.450	44.190	46.800	43.200	-1.920	-4.164%	24.89万	0.00亿	0.000%
2026-09-29	47.400	46.110	47.860	45.750	-1.370	-2.885%	20.46万	0.00亿	0.000%
2026-09-28	56.710	47.480	57.000	45.990	-8.750	-15.561%	34.45万	0.00亿	0.000%
2026-09-27	59.100	56.230	60.200	56.230	-3.770	-6.283%	2,784.16万	16.17亿	18.381%
2026-09-24	59.100	56.230	60.200	56.230	-3.770	-6.283%	27.84万	0.00亿	0.000%
2026-09-23	58.010	60.000	61.610	56.600	2.090	3.609%	33.30万	0.00亿	0.000%
2026-09-22	57.090	57.910	60.480	55.550	1.870	3.337%	34.91万	0.00亿	0.000%
2026-09-21	54.120	56.040	56.370	53.260	1.070	1.947%	27.30万	0.00亿	0.000%
2026-09-18	50.040	54.970	55.280	49.500	4.940	9.874%	34.13万	0.00亿	0.000%
2026-09-17	50.900	50.030	51.780	49.650	-0.870	-1.709%	20.20万	0.00亿	0.000%
2026-09-16	49.000	50.900	52.250	48.910	1.310	2.642%	24.24万	0.00亿	0.000%
2026-09-15	50.010	49.590	51.960	48.800	-0.260	-0.522%	22.44万	0.00亿	0.000%
2026-09-14	49.710	49.850	50.380	47.020	-0.250	-0.499%	22.50万	0.00亿	0.000%
2026-09-11	47.990	50.100	50.620	47.780	2.730	5.763%	27.53万	0.00亿	0.000%
2026-09-10	49.000	47.370	49.000	45.620	-1.630	-3.327%	16.72万	0.00亿	0.000%
2026-09-09	50.880	49.000	51.690	48.600	-0.800	-1.606%	17.75万	0.00亿	0.000%
2026-09-08	49.000	49.800	50.090	47.720	-0.590	-1.171%	18.63万	0.00亿	0.000%
2026-09-07	47.700	50.390	50.410	47.000	3.940	8.482%	19.05万	0.00亿	0.000%
2026-09-04	46.000	46.450	48.160	45.580	0.650	1.419%	17.19万	0.00亿	0.000%
2026-09-03	51.090	45.800	51.800	44.100	-5.270	-10.319%	29.03万	0.00亿	0.000%
2026-09-02	51.430	51.070	52.880	50.520	-0.360	-0.700%	16.54万	0.00亿	0.000%
2026-09-01	50.500	51.430	52.180	49.520	1.100	2.186%	17.81万	0.00亿	0.000%
2026-08-31	48.100	50.330	50.980	47.780	-0.580	-1.139%	16.16万	0.00亿	0.000%
2026-08-28	52.520	50.910	52.990	49.900	-3.490	-6.415%	29.38万	0.00亿	0.000%
2026-08-27	52.650	54.400	55.500	51.980	2.600	5.019%	31.76万	0.00亿	0.000%
2026-08-26	54.340	51.800	54.350	50.440	-1.600	-2.996%	24.84万	0.00亿	0.000%
2026-08-25	54.300	53.400	55.660	52.610	-1.700	-3.085%	24.95万	0.00亿	0.000%
2026-08-24	55.340	55.100	57.600	52.230	-1.400	-2.478%	33.30万	0.00亿	0.000%
2026-08-18	55.810	56.500	58.800	53.400	1.730	3.159%	38.85万	0.00亿	0.000%
2026-08-17	49.200	54.770	55.880	48.500	7.480	15.817%	43.79万	0.00亿	0.000%
2026-08-14	45.000	47.290	47.290	41.460	7.880	19.995%	78.29万	0.00亿	0.000%
2026-08-13	39.410	39.410	39.410	39.410	6.570	20.006%	10.41万	0.00亿	0.000%
2026-08-12	32.840	32.840	32.840	32.840	5.470	19.985%	2.08万	0.00亿	0.000%
2026-08-11	27.370	27.370	27.370	27.370	4.560	19.991%	0.62万	0.00亿	0.000%
2026-08-10	22.810	22.810	22.810	22.810	3.800	19.989%	0.88万	0.00亿	0.000%
2026-07-24	17.900	19.010	19.790	17.510	1.130	6.320%	17.35万	0.00亿	0.000%
2026-07-23	16.100	17.880	18.170	16.010	1.780	11.056%	9.22万	0.00亿	0.000%
2026-07-22	15.280	16.100	16.350	15.040	0.780	5.091%	7.82万	0.00亿	0.000%
2026-07-21	15.310	15.320	15.480	14.000	0.090	0.591%	5.54万	0.00亿	0.000%
2026-07-20	15.930	15.230	16.260	15.080	-0.360	-2.309%	5.37万	0.00亿	0.000%
2026-07-17	16.770	15.590	16.840	15.540	-1.190	-7.092%	6.68万	0.00亿	0.000%
2026-07-16	16.950	16.780	17.360	16.560	-0.170	-1.003%	3.19万	0.00亿	0.000%
2026-07-15	16.890	16.950	17.360	16.640	0.060	0.355%	3.03万	0.00亿	0.000%
2026-07-14	17.090	16.890	17.380	16.460	-0.220	-1.286%	4.17万	0.00亿	0.000%
2026-07-13	18.670	17.110	18.930	17.000	-1.740	-9.231%	4.99万	0.00亿	0.000%
2026-07-10	18.480	18.850	19.680	18.480	0.225	1.208%	4.34万	0.00亿	0.000%
2026-07-09	18.025	18.625	18.675	17.415	0.550	3.043%	4.25万	0.00亿	0.000%
2026-07-08	18.445	18.075	18.545	17.875	-0.370	-2.006%	2.76万	0.00亿	0.000%
2026-07-07	19.055	18.445	19.255	18.425	-0.630	-3.303%	3.14万	0.00亿	0.000%
2026-07-06	19.995	19.075	20.355	19.035	-0.940	-4.696%	4.12万	0.00亿	0.000%
2026-07-03	19.995	20.015	20.465	19.875	-0.140	-0.695%	3.94万	0.00亿	0.000%
2026-07-02	20.515	20.155	21.045	19.975	-0.640	-3.078%	4.85万	0.00亿	0.000%
2026-07-01	20.595	20.795	21.065	20.505	-0.040	-0.192%	3.93万	0.00亿	0.000%
2026-06-30	20.245	20.835	21.075	20.155	0.440	2.157%	5.84万	0.00亿	0.000%
2026-06-29	19.305	20.395	21.195	19.165	0.860	4.402%	6.84万	0.00亿	0.000%
2026-06-26	19.745	19.535	20.305	19.425	-0.510	-2.544%	4.23万	0.00亿	0.000%
2026-06-25	20.415	20.045	20.575	19.525	-0.370	-1.812%	4.80万	0.00亿	0.000%
2026-06-24	21.095	20.415	21.165	20.225	-0.830	-3.907%	4.66万	0.00亿	0.000%
2026-06-23	21.075	21.245	21.755	20.905	-0.020	-0.094%	3.68万	0.00亿	0.000%
2026-06-22	21.375	21.265	21.735	20.515	-0.300	-1.391%	6.72万	0.00亿	0.000%
2026-06-18	21.755	21.565	22.375	21.395	-0.410	-1.866%	8.77万	0.00亿	0.000%
2026-06-17	22.175	21.975	22.355	21.845	-0.460	-2.050%	3.64万	0.00亿	0.000%
2026-06-16	21.925	22.435	22.645	21.745	0.440	2.000%	4.47万	0.00亿	0.000%
2026-06-15	21.155	21.995	22.385	20.815	1.010	4.813%	4.98万	0.00亿	0.000%
2026-06-12	21.515	20.985	21.975	20.875	-0.170	-0.804%	4.28万	0.00亿	0.000%
2026-06-11	21.725	21.155	21.815	20.845	-0.430	-1.992%	5.12万	0.00亿	0.000%
2026-06-10	22.495	21.585	23.245	21.475	-1.190	-5.225%	6.81万	0.00亿	0.000%
2026-06-09	22.485	22.775	23.085	22.105	0.630	2.845%	4.13万	0.00亿	0.000%
2026-06-08	22.025	22.145	22.735	21.855	-0.520	-2.294%	6.19万	0.00亿	0.000%
2026-06-05	22.495	22.665	23.325	21.885	-0.010	-0.044%	5.58万	0.00亿	0.000%
2026-06-04	22.715	22.675	22.895	22.235	-0.100	-0.439%	3.85万	0.00亿	0.000%
2026-06-03	22.435	22.775	23.385	22.025	0.340	1.515%	5.55万	0.00亿	0.000%
2026-06-02	22.865	22.435	23.135	21.815	-0.420	-1.838%	3.77万	0.00亿	0.000%
2026-06-01	22.835	22.855	23.465	22.515	-0.030	-0.131%	4.02万	0.00亿	0.000%
2026-05-29	24.375	22.885	24.485	22.685	-1.490	-6.113%	7.35万	0.00亿	0.000%
2026-05-28	23.945	24.375	24.645	23.635	0.330	1.372%	4.50万	0.00亿	0.000%
2026-05-27	25.145	24.045	25.485	23.795	-1.270	-5.017%	5.15万	0.00亿	0.000%
2026-05-26	25.995	25.315	26.105	24.725	-0.780	-2.989%	5.17万	0.00亿	0.000%
2026-05-25	25.955	26.095	26.395	25.315	0.150	0.578%	6.03万	0.00亿	0.000%
2026-05-22	25.065	25.945	26.345	24.845	0.970	3.884%	7.56万	0.00亿	0.000%
2026-05-21	26.005	24.975	26.695	24.945	-1.030	-3.961%	8.09万	0.00亿	0.000%
2026-05-20	26.395	26.005	26.835	25.955	-0.510	-1.923%	7.06万	0.00亿	0.000%
2026-05-19	26.135	26.515	26.975	25.995	0.290	1.106%	6.51万	0.00亿	0.000%
2026-05-18	26.235	26.225	26.555	25.145	-0.020	-0.076%	8.11万	0.00亿	0.000%
2026-05-15	26.145	26.245	27.315	25.705	0.100	0.382%	9.18万	0.00亿	0.000%
2026-05-14	27.535	26.145	27.855	26.045	-1.400	-5.083%	8.70万	0.00亿	0.000%
2026-05-13	27.435	27.545	28.155	26.845	-0.030	-0.109%	12.97万	0.00亿	0.000%
2026-05-12	27.965	27.575	28.255	26.495	-0.390	-1.395%	14.56万	0.00亿	0.000%
2026-05-11	25.765	27.965	28.975	25.245	3.020	12.107%	27.79万	0.00亿	0.000%
2026-05-08	24.155	24.945	25.195	24.095	0.740	3.057%	6.35万	0.00亿	0.000%
2026-05-07	24.075	24.205	24.335	23.735	0.210	0.875%	4.92万	0.00亿	0.000%
2026-05-06	24.075	23.995	24.375	23.875	-0.080	-0.332%	4.61万	0.00亿	0.000%
2026-04-30	23.495	24.075	24.195	23.365	0.520	2.208%	3.67万	0.00亿	0.000%
2026-04-29	23.395	23.555	23.835	23.245	0.050	0.213%	3.72万	0.00亿	0.000%
2026-04-28	24.155	23.505	24.295	23.415	-1.030	-4.198%	5.93万	0.00亿	0.000%
2026-04-27	23.655	24.535	24.725	23.485	0.880	3.720%	8.91万	0.00亿	0.000%
2026-04-24	23.255	23.655	23.875	23.025	0.230	0.982%	6.15万	0.00亿	0.000%
2026-04-23	22.445	23.425	24.225	22.405	0.820	3.628%	13.46万	0.00亿	0.000%
2026-04-22	22.665	22.605	23.335	21.845	-0.140	-0.616%	10.02万	0.00亿	0.000%
2026-04-21	22.785	22.745	23.015	22.505	-0.140	-0.612%	2.09万	0.00亿	0.000%
2026-04-20	22.765	22.885	23.115	22.565	0.110	0.483%	2.91万	0.00亿	0.000%
2026-04-17	22.565	22.775	22.925	22.145	0.150	0.663%	3.91万	0.00亿	0.000%
2026-04-16	22.555	22.625	22.775	22.295	0.070	0.310%	3.08万	0.00亿	0.000%
2026-04-15	22.585	22.555	23.155	22.455	0.050	0.222%	4.31万	0.00亿	0.000%
2026-04-14	22.525	22.505	22.795	22.205	0.110	0.491%	3.19万	0.00亿	0.000%
2026-04-13	22.925	22.395	22.925	22.265	-0.760	-3.282%	4.49万	0.00亿	0.000%
2026-04-10	21.905	23.155	23.625	21.795	1.460	6.730%	9.07万	0.00亿	0.000%
2026-04-09	21.665	21.695	22.075	21.325	-0.120	-0.550%	4.18万	0.00亿	0.000%
2026-04-08	21.515	21.815	21.875	21.515	0.640	3.022%	2.99万	0.00亿	0.000%
2026-04-07	21.025	21.175	21.275	20.845	0.000	0.000%	2.27万	0.00亿	0.000%
2026-04-03	21.415	21.015	21.515	20.895	0.000	0.000%	2.65万	0.00亿	0.000%
2026-04-02	21.665	21.315	22.075	21.195	0.000	0.000%	3.07万	0.00亿	0.000%
2026-04-01	21.965	21.665	21.965	21.415	0.000	0.000%	2.50万	0.00亿	0.000%