蓝箭电子（301348）历史行情

以下为蓝箭电子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
2026-10-06	22.270	21.640	22.610	21.560	-0.600	-2.698%	468.27万	1.03亿	2.420%
2026-10-05	22.270	21.640	22.610	21.560	-0.600	-2.698%	468.27万	1.03亿	2.420%
2026-10-02	22.270	21.640	22.610	21.560	-0.600	-2.698%	468.27万	1.03亿	2.420%
2026-10-01	22.270	21.640	22.610	21.560	-0.600	-2.698%	468.27万	1.03亿	2.420%
2026-09-30	22.270	21.640	22.610	21.560	-0.600	-2.698%	4.68万	0.00亿	0.000%
2026-09-29	21.840	22.240	22.640	21.840	0.290	1.321%	4.86万	0.00亿	0.000%
2026-09-28	22.450	21.950	22.750	21.840	-0.610	-2.704%	6.22万	0.00亿	0.000%
2026-09-27	22.580	22.560	23.000	22.470	-0.150	-0.661%	635.91万	1.45亿	3.287%
2026-09-24	22.580	22.560	23.000	22.470	-0.150	-0.661%	6.36万	0.00亿	0.000%
2026-09-23	22.350	22.710	22.850	22.240	0.310	1.384%	7.34万	0.00亿	0.000%
2026-09-22	22.930	22.400	22.980	22.300	-0.110	-0.489%	7.08万	0.00亿	0.000%
2026-09-21	22.400	22.510	22.630	22.320	0.130	0.581%	6.78万	0.00亿	0.000%
2026-09-18	22.130	22.380	22.580	22.100	0.590	2.708%	9.43万	0.00亿	0.000%
2026-09-17	21.850	21.790	22.290	21.700	-0.190	-0.864%	7.73万	0.00亿	0.000%
2026-09-16	20.900	21.980	22.070	20.860	0.860	4.072%	10.05万	0.00亿	0.000%
2026-09-15	20.400	21.120	21.410	20.400	0.610	2.974%	8.09万	0.00亿	0.000%
2026-09-14	20.140	20.510	20.620	20.050	0.050	0.244%	3.80万	0.00亿	0.000%
2026-09-11	20.600	20.460	20.600	19.800	-0.290	-1.398%	5.98万	0.00亿	0.000%
2026-09-10	20.700	20.750	21.100	20.580	-0.150	-0.718%	4.04万	0.00亿	0.000%
2026-09-09	21.100	20.900	21.530	20.800	-0.220	-1.042%	5.15万	0.00亿	0.000%
2026-09-08	21.290	21.120	21.500	21.060	-0.170	-0.798%	5.31万	0.00亿	0.000%
2026-09-07	21.180	21.290	21.520	21.130	0.260	1.236%	5.47万	0.00亿	0.000%
2026-09-04	21.760	21.030	21.920	20.870	-0.500	-2.322%	6.32万	0.00亿	0.000%
2026-09-03	21.730	21.530	21.770	21.230	0.020	0.093%	5.50万	0.00亿	0.000%
2026-09-02	21.440	21.510	21.650	21.270	-0.190	-0.876%	4.94万	0.00亿	0.000%
2026-09-01	21.750	21.700	21.880	21.420	-0.150	-0.686%	5.68万	0.00亿	0.000%
2026-08-31	21.000	21.850	21.920	20.940	0.420	1.960%	6.55万	0.00亿	0.000%
2026-08-28	21.520	21.430	21.980	21.410	-0.210	-0.970%	8.23万	0.00亿	0.000%
2026-08-27	21.130	21.640	21.640	20.940	1.090	5.304%	12.26万	0.00亿	0.000%
2026-08-26	20.910	20.550	20.920	20.390	-0.290	-1.392%	5.35万	0.00亿	0.000%
2026-08-25	20.300	20.840	20.960	19.860	0.290	1.411%	6.37万	0.00亿	0.000%
2026-08-24	20.840	20.550	20.880	20.070	-0.300	-1.439%	6.11万	0.00亿	0.000%
2026-08-21	20.500	20.850	20.940	20.340	0.060	0.289%	6.65万	0.00亿	0.000%
2026-08-20	21.150	20.790	21.360	20.610	-0.010	-0.048%	8.58万	0.00亿	0.000%
2026-08-19	21.510	20.800	21.960	20.720	-1.360	-6.137%	12.48万	0.00亿	0.000%
2026-08-18	22.280	22.160	22.990	21.600	-0.210	-0.939%	15.07万	0.00亿	0.000%
2026-08-17	22.280	22.370	22.600	21.760	-0.100	-0.445%	20.93万	0.00亿	0.000%
2026-08-14	20.830	22.470	23.800	20.560	2.320	11.514%	31.12万	0.00亿	0.000%
2026-08-13	20.890	20.150	21.050	20.140	-0.560	-2.704%	8.71万	0.00亿	0.000%
2026-08-12	20.470	20.710	20.750	20.400	0.320	1.569%	6.22万	0.00亿	0.000%
2026-08-11	20.550	20.390	20.710	20.270	-0.250	-1.211%	5.94万	0.00亿	0.000%
2026-08-10	20.590	20.640	20.680	20.130	0.090	0.438%	8.95万	0.00亿	0.000%
2026-08-07	19.850	20.550	20.550	19.610	0.690	3.474%	13.54万	0.00亿	0.000%
2026-08-06	19.300	19.860	20.120	19.210	0.110	0.557%	13.30万	0.00亿	0.000%
2026-08-05	18.900	19.750	19.840	18.880	0.610	3.187%	13.77万	0.00亿	0.000%
2026-08-04	18.660	19.140	19.230	18.490	0.680	3.684%	12.05万	0.00亿	0.000%
2026-08-03	18.050	18.460	18.460	17.830	0.370	2.045%	9.18万	0.00亿	0.000%
2026-07-31	18.370	18.090	18.760	18.080	0.720	4.145%	13.50万	0.00亿	0.000%
2026-07-30	17.910	17.370	18.100	17.210	-0.780	-4.298%	9.47万	0.00亿	0.000%
2026-07-29	17.900	18.150	18.180	17.370	0.110	0.610%	10.36万	0.00亿	0.000%
2026-07-28	18.340	18.040	18.750	17.930	-0.540	-2.906%	8.81万	0.00亿	0.000%
2026-07-27	18.000	18.580	18.610	17.610	0.450	2.482%	8.52万	0.00亿	0.000%
2026-07-24	18.080	18.130	18.660	17.920	-0.320	-1.734%	8.17万	0.00亿	0.000%
2026-07-23	18.470	18.450	18.630	17.890	-0.030	-0.162%	9.57万	0.00亿	0.000%
2026-07-22	18.500	18.480	19.290	18.360	-0.520	-2.737%	13.37万	0.00亿	0.000%
2026-07-21	17.930	19.000	19.150	16.450	1.170	6.562%	17.45万	0.00亿	0.000%
2026-07-20	19.680	17.830	19.780	17.310	-1.380	-7.184%	14.66万	0.00亿	0.000%
2026-07-17	21.250	19.210	21.700	19.120	-2.260	-10.526%	16.18万	0.00亿	0.000%
2026-07-16	22.680	21.470	23.190	21.360	-1.860	-7.973%	18.23万	0.00亿	0.000%
2026-07-15	25.000	23.330	25.190	23.230	-1.590	-6.380%	13.78万	0.00亿	0.000%
2026-07-14	25.110	24.920	25.580	23.500	-0.540	-2.121%	15.08万	0.00亿	0.000%
2026-07-13	27.000	25.460	27.410	25.290	-1.880	-6.876%	16.51万	0.00亿	0.000%
2026-07-10	28.120	27.340	29.200	27.200	-0.850	-3.015%	23.67万	0.00亿	0.000%
2026-07-09	25.820	28.190	28.490	25.540	2.590	10.117%	23.41万	0.00亿	0.000%
2026-07-08	26.300	25.600	26.930	24.680	-0.850	-3.214%	14.28万	0.00亿	0.000%
2026-07-07	26.080	26.450	27.000	25.940	0.140	0.532%	13.91万	0.00亿	0.000%
2026-07-06	27.070	26.310	27.850	25.570	-0.490	-1.828%	16.07万	0.00亿	0.000%
2026-07-03	27.680	26.800	27.990	26.500	-1.590	-5.601%	19.59万	0.00亿	0.000%
2026-07-02	28.530	28.390	29.670	27.380	-1.060	-3.599%	20.37万	0.00亿	0.000%
2026-07-01	30.990	29.450	31.380	29.080	-2.130	-6.745%	28.42万	0.00亿	0.000%
2026-06-30	32.120	31.580	32.260	30.600	-0.180	-0.567%	25.88万	0.00亿	0.000%
2026-06-29	31.060	31.760	32.490	28.980	0.870	2.816%	29.19万	0.00亿	0.000%
2026-06-26	29.300	30.890	31.460	28.800	1.060	3.553%	27.52万	0.00亿	0.000%
2026-06-25	30.480	29.830	30.800	29.270	-0.950	-3.086%	23.71万	0.00亿	0.000%
2026-06-24	29.050	30.780	31.200	28.150	0.830	2.771%	32.36万	0.00亿	0.000%
2026-06-23	28.280	29.950	30.000	27.770	1.220	4.246%	27.47万	0.00亿	0.000%
2026-06-22	28.290	28.730	29.200	28.160	0.530	1.879%	19.72万	0.00亿	0.000%
2026-06-18	28.870	28.200	28.990	28.130	-0.960	-3.292%	19.76万	0.00亿	0.000%
2026-06-17	28.000	29.160	29.420	27.650	0.510	1.780%	25.67万	0.00亿	0.000%
2026-06-16	29.010	28.650	29.190	28.280	-1.390	-4.627%	30.54万	0.00亿	0.000%
2026-06-15	31.500	30.040	31.700	27.860	0.020	0.067%	46.39万	0.00亿	0.000%
2026-06-12	29.380	30.020	30.020	28.010	5.000	19.984%	20.29万	0.00亿	0.000%
2026-06-11	24.010	25.020	25.250	23.920	0.700	2.878%	13.86万	0.00亿	0.000%
2026-06-10	24.240	24.320	25.060	23.860	-0.280	-1.138%	11.54万	0.00亿	0.000%
2026-06-09	23.470	24.600	24.660	23.030	1.650	7.190%	14.06万	0.00亿	0.000%
2026-06-08	23.510	22.950	24.120	22.670	-1.530	-6.250%	11.21万	0.00亿	0.000%
2026-06-05	24.270	24.480	25.150	23.370	-0.150	-0.609%	12.82万	0.00亿	0.000%
2026-06-04	24.350	24.630	25.180	24.130	-0.170	-0.685%	11.28万	0.00亿	0.000%
2026-06-03	24.610	24.800	25.550	24.430	0.290	1.183%	13.78万	0.00亿	0.000%
2026-06-02	25.190	24.510	25.590	24.310	-0.770	-3.046%	14.09万	0.00亿	0.000%
2026-06-01	25.600	25.280	26.580	25.260	-0.380	-1.481%	15.10万	0.00亿	0.000%
2026-05-29	27.950	25.660	28.450	25.330	-2.130	-7.665%	22.61万	0.00亿	0.000%
2026-05-28	27.370	27.790	28.290	26.530	-0.070	-0.251%	18.06万	0.00亿	0.000%
2026-05-27	30.100	27.860	30.860	27.860	-2.540	-8.355%	24.39万	0.00亿	0.000%
2026-05-26	31.000	30.400	31.040	29.110	-1.220	-3.858%	28.73万	0.00亿	0.000%
2026-05-25	29.730	31.620	31.680	28.750	1.690	5.647%	38.81万	0.00亿	0.000%
2026-05-22	30.000	29.930	30.800	28.980	-0.280	-0.927%	31.32万	0.00亿	0.000%
2026-05-21	31.070	30.210	32.000	29.690	-0.520	-1.692%	42.50万	0.00亿	0.000%
2026-05-20	29.110	30.730	32.820	28.880	1.180	3.993%	44.54万	0.00亿	0.000%
2026-05-19	27.170	29.550	30.080	27.020	1.830	6.602%	34.09万	0.00亿	0.000%
2026-05-18	26.900	27.720	28.790	26.800	0.550	2.024%	19.97万	0.00亿	0.000%
2026-05-15	27.410	27.170	27.960	26.700	-0.030	-0.110%	16.38万	0.00亿	0.000%
2026-05-14	27.480	27.200	27.950	26.940	-0.390	-1.414%	18.90万	0.00亿	0.000%
2026-05-13	26.580	27.590	27.840	26.320	0.380	1.397%	18.93万	0.00亿	0.000%
2026-05-12	28.170	27.210	28.170	27.070	-1.240	-4.359%	23.14万	0.00亿	0.000%
2026-05-11	27.410	28.450	28.480	26.680	1.570	5.841%	31.01万	0.00亿	0.000%
2026-05-08	26.360	26.880	27.400	25.810	0.620	2.361%	25.16万	0.00亿	0.000%
2026-05-07	25.850	26.260	26.450	25.540	0.630	2.458%	17.12万	0.00亿	0.000%
2026-05-06	25.780	25.630	26.280	25.600	0.550	2.193%	21.17万	0.00亿	0.000%
2026-04-30	24.440	25.080	25.310	24.370	0.650	2.661%	12.66万	0.00亿	0.000%
2026-04-29	23.800	24.430	24.600	23.610	0.230	0.950%	9.57万	0.00亿	0.000%
2026-04-28	24.290	24.200	25.050	24.030	-0.130	-0.534%	13.71万	0.00亿	0.000%
2026-04-27	23.750	24.330	24.550	23.410	0.500	2.098%	11.60万	0.00亿	0.000%
2026-04-24	23.660	23.830	24.840	23.650	0.140	0.591%	11.64万	0.00亿	0.000%
2026-04-23	24.580	23.690	24.790	23.530	-0.810	-3.306%	9.26万	0.00亿	0.000%
2026-04-22	24.380	24.500	24.650	24.050	-0.090	-0.366%	8.17万	0.00亿	0.000%
2026-04-21	24.700	24.590	24.790	24.220	-0.260	-1.046%	9.36万	0.00亿	0.000%
2026-04-20	25.010	24.850	25.220	24.400	0.120	0.485%	13.23万	0.00亿	0.000%
2026-04-17	24.500	24.730	25.080	24.400	0.050	0.203%	8.75万	0.00亿	0.000%
2026-04-16	24.340	24.680	24.880	24.150	0.330	1.355%	6.44万	0.00亿	0.000%
2026-04-15	24.940	24.350	24.940	24.200	-0.510	-2.051%	7.60万	0.00亿	0.000%
2026-04-14	24.900	24.860	25.080	24.600	0.250	1.016%	6.67万	0.00亿	0.000%
2026-04-13	24.370	24.610	24.860	24.180	0.160	0.654%	6.21万	0.00亿	0.000%
2026-04-10	24.700	24.450	25.120	24.360	-0.050	-0.204%	7.50万	0.00亿	0.000%
2026-04-09	24.100	24.500	24.680	24.040	-0.280	-1.130%	7.34万	0.00亿	0.000%
2026-04-08	24.340	24.780	24.780	23.740	0.000	0.000%	11.61万	0.00亿	0.000%
2026-04-07	22.920	23.240	23.570	22.850	0.000	0.000%	6.65万	0.00亿	0.000%
2026-04-03	23.650	22.730	23.680	22.640	0.000	0.000%	6.67万	0.00亿	0.000%
2026-04-02	23.750	23.500	24.290	23.260	0.000	0.000%	8.16万	0.00亿	0.000%
2026-04-01	24.080	23.950	24.330	23.770	0.000	0.000%	8.84万	0.00亿	0.000%