| 股票名称 | 代码 300862 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 蓝盾光电 | 2024-04-30 二 | 32.37 | 32.29 | 32.41 | 32.89 | 32.20 | 0.37% | 0.89% | 9670 | 3151万 | 35.07 | 42.74 | 99.21 | 2 | 蓝盾光电 | 2024-04-29 一 | 31.86 | 31.91 | 32.29 | 33.06 | 31.61 | 1.19% | 1.93% | 20883 | 6757万 | 34.94 | 42.58 | 98.85 | 3 | 蓝盾光电 | 2024-04-26 五 | 31.30 | 31.39 | 31.91 | 32.16 | 31.02 | 1.66% | 2.06% | 22325 | 7013万 | 34.52 | 42.08 | 97.68 | 4 | 蓝盾光电 | 2024-04-25 四 | 31.80 | 32.00 | 31.39 | 32.10 | 31.03 | -1.91% | 1.55% | 16781 | 5285万 | 33.96 | 41.39 | 96.09 | 5 | 蓝盾光电 | 2024-04-24 三 | 30.86 | 31.09 | 32.00 | 32.10 | 30.83 | 2.93% | 1.38% | 14905 | 4697万 | 34.62 | 42.2 | 97.96 | 6 | 蓝盾光电 | 2024-04-23 二 | 30.30 | 30.53 | 31.09 | 31.38 | 30.10 | 1.83% | 1.71% | 18545 | 5736万 | 33.64 | 41 | 95.17 | 7 | 蓝盾光电 | 2024-04-22 一 | 29.29 | 28.96 | 30.53 | 30.69 | 28.71 | 5.42% | 1.67% | 18071 | 5447万 | 33.03 | 40.26 | 93.46 | 8 | 蓝盾光电 | 2024-04-19 五 | 28.84 | 29.00 | 28.96 | 29.33 | 28.49 | -0.14% | 0.57% | 7553 | 2179万 | 38.19 | 38.19 | 68.13 | 9 | 蓝盾光电 | 2024-04-18 四 | 29.07 | 29.10 | 29.00 | 29.80 | 28.27 | -0.34% | 0.87% | 11452 | 3328万 | 38.24 | 38.24 | 68.22 | 10 | 蓝盾光电 | 2024-04-17 三 | 28.10 | 28.45 | 29.10 | 29.32 | 28.02 | 2.28% | 1.13% | 14944 | 4329万 | 38.37 | 38.37 | 68.46 | 11 | 蓝盾光电 | 2024-04-16 二 | 28.90 | 29.25 | 28.45 | 29.42 | 27.61 | -2.74% | 1.51% | 19881 | 5602万 | 37.52 | 37.52 | 66.93 | 12 | 蓝盾光电 | 2024-04-15 一 | 30.62 | 30.16 | 29.25 | 30.77 | 27.72 | -3.02% | 1.96% | 25803 | 7407万 | 38.57 | 38.57 | 68.81 | 13 | 蓝盾光电 | 2024-04-12 五 | 29.72 | 29.75 | 30.16 | 31.09 | 29.64 | 1.38% | 1.27% | 16789 | 5096万 | 39.77 | 39.77 | 70.95 | 14 | 蓝盾光电 | 2024-04-11 四 | 29.66 | 29.66 | 29.75 | 31.47 | 29.60 | 0.30% | 1.43% | 18806 | 5687万 | 39.23 | 39.23 | 69.99 | 15 | 蓝盾光电 | 2024-04-10 三 | 30.80 | 30.80 | 29.66 | 31.06 | 29.55 | -3.70% | 0.90% | 11822 | 3558万 | 39.11 | 39.11 | 69.78 | 16 | 蓝盾光电 | 2024-04-09 二 | 31.67 | 31.67 | 30.80 | 31.90 | 30.39 | -2.75% | 1.41% | 18577 | 5723万 | 40.62 | 40.62 | 72.46 | 17 | 蓝盾光电 | 2024-04-08 一 | 32.10 | 32.10 | 31.67 | 32.26 | 31.47 | -1.34% | 0.86% | 11302 | 3595万 | 41.76 | 41.76 | 74.51 | 18 | 蓝盾光电 | 2024-04-03 三 | 32.37 | 32.54 | 32.10 | 32.54 | 31.50 | -1.35% | 1.17% | 15433 | 4939万 | 42.33 | 42.33 | 75.52 | 19 | 蓝盾光电 | 2024-04-02 二 | 32.26 | 31.91 | 32.54 | 33.19 | 32.00 | 1.97% | 1.82% | 24007 | 7808万 | 42.91 | 42.91 | 76.55 | 20 | 蓝盾光电 | 2024-04-01 一 | 30.89 | 30.87 | 31.91 | 32.33 | 30.89 | 3.37% | 1.79% | 23613 | 7504万 | 42.08 | 42.08 | 75.07 | 21 | 蓝盾光电 | 2024-03-29 五 | 31.09 | 30.83 | 30.87 | 31.50 | 30.50 | 0.13% | 1.49% | 19664 | 6078万 | 40.71 | 40.71 | 72.62 | 22 | 蓝盾光电 | 2024-03-28 四 | 28.90 | 29.22 | 30.83 | 31.49 | 28.90 | 5.51% | 2.10% | 27754 | 8429万 | 40.66 | 40.66 | 72.53 | 23 | 蓝盾光电 | 2024-03-27 三 | 28.99 | 29.19 | 29.22 | 29.43 | 28.21 | 0.10% | 1.47% | 19345 | 5582万 | 38.53 | 38.53 | 68.74 | 24 | 蓝盾光电 | 2024-03-26 二 | 29.83 | 29.84 | 29.19 | 30.40 | 28.61 | -2.18% | 1.57% | 20640 | 6047万 | 38.49 | 38.49 | 68.67 | 25 | 蓝盾光电 | 2024-03-25 一 | 31.29 | 31.49 | 29.84 | 31.52 | 29.84 | -5.24% | 2.47% | 32624 | 9977万 | 39.35 | 39.35 | 70.2 | 26 | 蓝盾光电 | 2024-03-22 五 | 32.28 | 32.18 | 31.49 | 32.28 | 31.12 | -2.14% | 0.95% | 12589 | 3982万 | 41.53 | 41.53 | 74.08 | 27 | 蓝盾光电 | 2024-03-21 四 | 32.31 | 32.57 | 32.18 | 32.65 | 31.72 | -1.20% | 1.11% | 14696 | 4727万 | 42.44 | 42.44 | 75.71 | 28 | 蓝盾光电 | 2024-03-20 三 | 32.64 | 32.85 | 32.57 | 33.15 | 32.23 | -0.85% | 1.33% | 17590 | 5726万 | 42.95 | 42.95 | 76.62 | 29 | 蓝盾光电 | 2024-03-19 二 | 32.10 | 32.34 | 32.85 | 33.24 | 32.10 | 1.58% | 1.89% | 24922 | 8194万 | 43.32 | 43.32 | 77.28 | 30 | 蓝盾光电 | 2024-03-18 一 | 33.19 | 32.96 | 32.34 | 33.32 | 32.18 | -1.88% | 2.35% | 30969 | 10039万 | 42.65 | 42.65 | 76.08 | 31 | 蓝盾光电 | 2024-03-15 五 | 33.97 | 33.70 | 32.96 | 33.97 | 32.80 | -2.20% | 1.80% | 23786 | 7869万 | 43.46 | 43.46 | 77.54 | 32 | 蓝盾光电 | 2024-03-14 四 | 33.80 | 33.97 | 33.70 | 34.34 | 32.78 | -0.79% | 2.83% | 37327 | 12570万 | 44.44 | 44.44 | 79.28 | 33 | 蓝盾光电 | 2024-03-08 五 | 33.69 | 33.72 | 33.42 | 34.06 | 33.10 | -0.89% | 1.56% | 20533 | 6862万 | 44.07 | 44.07 | 78.62 | 34 | 蓝盾光电 | 2024-03-07 四 | 34.80 | 34.88 | 33.72 | 35.69 | 33.52 | -3.33% | 1.91% | 25241 | 8720万 | 44.47 | 44.47 | 79.33 | 35 | 蓝盾光电 | 2024-03-06 三 | 35.40 | 35.97 | 34.88 | 35.60 | 34.49 | -3.03% | 1.31% | 17240 | 6013万 | 46 | 46 | 82.06 | 36 | 蓝盾光电 | 2024-03-05 二 | 36.66 | 36.77 | 35.97 | 36.75 | 34.56 | -2.18% | 2.99% | 39371 | 13965万 | 47.43 | 47.43 | 84.62 | 37 | 蓝盾光电 | 2024-03-04 一 | 37.76 | 37.96 | 36.77 | 38.42 | 36.01 | -3.13% | 2.33% | 30791 | 11326万 | 48.49 | 48.49 | 86.5 | 38 | 蓝盾光电 | 2024-03-01 五 | 39.14 | 38.08 | 37.96 | 39.15 | 36.89 | -0.32% | 2.23% | 29406 | 11080万 | 50.06 | 50.06 | 89.3 | 39 | 蓝盾光电 | 2024-02-29 四 | 33.02 | 33.25 | 38.08 | 39.90 | 32.85 | 14.53% | 4.29% | 56548 | 21095万 | 50.22 | 50.22 | 89.59 | 40 | 蓝盾光电 | 2024-02-28 三 | 35.97 | 35.97 | 33.25 | 36.80 | 33.22 | -7.56% | 1.62% | 21382 | 7485万 | 43.85 | 43.85 | 78.22 | 41 | 蓝盾光电 | 2024-02-27 二 | 33.70 | 33.95 | 35.97 | 36.00 | 33.40 | 5.95% | 1.76% | 23220 | 8157万 | 47.43 | 47.43 | 84.62 | 42 | 蓝盾光电 | 2024-02-26 一 | 34.41 | 34.41 | 33.95 | 34.96 | 33.70 | -1.34% | 1.18% | 15555 | 5325万 | 44.77 | 44.77 | 79.87 | 43 | 蓝盾光电 | 2024-02-23 五 | 33.47 | 33.40 | 34.41 | 35.00 | 33.00 | 3.02% | 1.92% | 25364 | 8655万 | 45.38 | 45.38 | 80.95 | 44 | 蓝盾光电 | 2024-02-22 四 | 33.50 | 34.28 | 33.40 | 34.30 | 33.14 | -2.57% | 1.84% | 24236 | 8159万 | 44.04 | 44.04 | 78.58 | 45 | 蓝盾光电 | 2024-02-21 三 | 31.94 | 32.00 | 34.28 | 34.56 | 31.10 | 7.12% | 2.05% | 27039 | 9073万 | 45.21 | 45.21 | 80.65 | 46 | 蓝盾光电 | 2024-02-20 二 | 31.85 | 32.14 | 32.00 | 32.40 | 31.08 | -0.44% | 0.94% | 12362 | 3905万 | 42.2 | 42.2 | 75.28 | 47 | 蓝盾光电 | 2024-02-19 一 | 31.80 | 32.28 | 32.14 | 33.49 | 30.53 | -0.43% | 1.55% | 20437 | 6519万 | 42.38 | 42.38 | 75.61 | 48 | 蓝盾光电 | 2024-02-08 四 | 27.38 | 27.67 | 32.28 | 32.50 | 26.50 | 16.66% | 2.58% | 34063 | 10022万 | 42.57 | 42.57 | 75.94 | 49 | 蓝盾光电 | 2024-02-07 三 | 27.77 | 28.20 | 27.67 | 28.35 | 25.36 | -1.88% | 2.12% | 27951 | 7547万 | 36.49 | 36.49 | 65.1 | 50 | 蓝盾光电 | 2024-02-06 二 | 26.90 | 26.85 | 28.20 | 29.50 | 25.39 | 5.03% | 1.92% | 25370 | 6908万 | 37.19 | 37.19 | 66.34 | 51 | 蓝盾光电 | 2024-02-05 一 | 27.94 | 28.00 | 26.85 | 28.00 | 24.71 | -4.11% | 2.43% | 32105 | 8399万 | 35.41 | 35.41 | 63.17 | 52 | 蓝盾光电 | 2024-02-02 五 | 30.70 | 30.82 | 28.00 | 31.96 | 27.00 | -9.15% | 2.88% | 37944 | 10856万 | 36.92 | 36.92 | 65.87 | 53 | 蓝盾光电 | 2024-02-01 四 | 31.64 | 31.46 | 30.82 | 32.07 | 30.20 | -2.03% | 0.79% | 10365 | 3207万 | 40.64 | 40.64 | 72.51 | 54 | 蓝盾光电 | 2024-01-31 三 | 32.63 | 32.94 | 31.46 | 33.00 | 30.50 | -4.49% | 1.75% | 23055 | 7276万 | 41.49 | 41.49 | 74.01 | 55 | 蓝盾光电 | 2024-01-30 二 | 33.87 | 33.90 | 32.94 | 34.30 | 32.66 | -2.83% | 1.06% | 13961 | 4663万 | 43.44 | 43.44 | 77.49 | 56 | 蓝盾光电 | 2024-01-29 一 | 33.74 | 33.50 | 33.90 | 34.58 | 32.23 | 1.19% | 2.03% | 26752 | 8941万 | 44.7 | 44.7 | 79.75 | 57 | 蓝盾光电 | 2024-01-26 五 | 34.69 | 35.40 | 33.50 | 35.23 | 33.33 | -5.37% | 2.48% | 32639 | 11195万 | 44.18 | 44.18 | 78.81 | 58 | 蓝盾光电 | 2024-01-25 四 | 36.10 | 36.54 | 35.40 | 36.27 | 32.51 | -3.12% | 5.02% | 66218 | 22611万 | 46.68 | 46.68 | 83.28 | 59 | 蓝盾光电 | 2024-01-24 三 | 36.51 | 37.00 | 36.54 | 37.26 | 35.33 | -1.24% | 0.76% | 10041 | 3655万 | 48.19 | 48.19 | 85.96 | 60 | 蓝盾光电 | 2024-01-23 二 | 37.00 | 37.00 | 37.00 | 37.32 | 35.28 | 0.00% | 1.37% | 18021 | 6504万 | 48.79 | 48.79 | 87.04 | 61 | 蓝盾光电 | 2024-01-22 一 | 39.32 | 39.33 | 37.00 | 39.59 | 35.19 | -5.92% | 2.49% | 32846 | 12098万 | 48.79 | 48.79 | 87.04 | 62 | 蓝盾光电 | 2024-01-19 五 | 40.00 | 39.90 | 39.33 | 40.10 | 39.04 | -1.43% | 0.60% | 7919 | 3126万 | 51.86 | 51.86 | 92.53 | 63 | 蓝盾光电 | 2024-01-18 四 | 39.41 | 40.00 | 39.90 | 40.08 | 37.21 | -0.25% | 1.49% | 19649 | 7630万 | 52.62 | 52.62 | 93.87 | 64 | 蓝盾光电 | 2024-01-17 三 | 40.80 | 41.01 | 40.00 | 41.80 | 39.77 | -2.46% | 0.96% | 12597 | 5115万 | 52.75 | 52.75 | 94.1 | 65 | 蓝盾光电 | 2024-01-16 二 | 41.25 | 41.25 | 41.01 | 41.46 | 39.77 | -0.58% | 1.20% | 15838 | 6409万 | 54.08 | 54.08 | 96.48 | 66 | 蓝盾光电 | 2024-01-15 一 | 41.26 | 41.64 | 41.25 | 41.59 | 40.49 | -0.94% | 1.21% | 15984 | 6563万 | 54.4 | 54.4 | 97.04 | 67 | 蓝盾光电 | 2024-01-12 五 | 42.24 | 42.23 | 41.64 | 42.66 | 41.31 | -1.40% | 1.99% | 26188 | 11012万 | 54.91 | 54.91 | 97.96 | 68 | 蓝盾光电 | 2024-01-11 四 | 40.09 | 39.80 | 42.23 | 43.00 | 39.34 | 6.11% | 2.96% | 39014 | 16208万 | 55.69 | 55.69 | 99.35 | 69 | 蓝盾光电 | 2024-01-10 三 | 40.10 | 40.01 | 39.80 | 40.27 | 39.18 | -0.52% | 1.27% | 16744 | 6645万 | 52.48 | 52.48 | 93.63 | 70 | 蓝盾光电 | 2024-01-09 二 | 39.20 | 40.03 | 40.01 | 40.20 | 37.34 | -0.05% | 2.69% | 35500 | 13863万 | 52.76 | 52.76 | 94.13 | 71 | 蓝盾光电 | 2024-01-08 一 | 39.20 | 39.40 | 40.03 | 40.48 | 38.48 | 1.60% | 2.22% | 29299 | 11619万 | 52.79 | 52.79 | 94.17 | 72 | 蓝盾光电 | 2024-01-05 五 | 39.60 | 39.60 | 39.40 | 40.09 | 38.88 | -0.51% | 2.21% | 29161 | 11479万 | 51.96 | 51.96 | 92.69 | 73 | 蓝盾光电 | 2024-01-04 四 | 39.40 | 39.00 | 39.60 | 40.76 | 38.17 | 1.54% | 3.00% | 39537 | 15719万 | 52.22 | 52.22 | 93.16 | 74 | 蓝盾光电 | 2024-01-03 三 | 40.79 | 42.18 | 39.00 | 41.59 | 37.22 | -7.54% | 7.11% | 93748 | 36697万 | 51.43 | 51.43 | 91.75 | 75 | 蓝盾光电 | 2024-01-02 二 | 43.65 | 42.24 | 42.18 | 45.03 | 41.65 | -0.14% | 5.98% | 78836 | 34129万 | 55.62 | 55.62 | 99.23 | 76 | 蓝盾光电 | 2023-12-29 五 | 41.97 | 42.18 | 42.24 | 42.99 | 41.28 | 0.14% | 2.87% | 37854 | 15930万 | 55.7 | 55.7 | 99.37 | 77 | 蓝盾光电 | 2023-12-28 四 | 42.00 | 41.79 | 42.18 | 42.60 | 41.00 | 0.93% | 3.44% | 45366 | 19013万 | 55.62 | 55.62 | 99.23 | 78 | 蓝盾光电 | 2023-12-27 三 | 37.80 | 37.45 | 41.79 | 42.80 | 37.59 | 11.59% | 5.34% | 70464 | 28483万 | 55.11 | 55.11 | 98.31 | 79 | 蓝盾光电 | 2023-12-26 二 | 38.58 | 38.39 | 37.45 | 38.66 | 36.70 | -2.45% | 1.99% | 26258 | 9862万 | 49.39 | 49.39 | 88.1 | 80 | 蓝盾光电 | 2023-12-25 一 | 38.49 | 37.90 | 38.39 | 39.17 | 37.50 | 1.29% | 3.51% | 46291 | 17806万 | 50.62 | 50.62 | 90.31 | 81 | 蓝盾光电 | 2023-12-22 五 | 36.67 | 36.66 | 37.90 | 38.80 | 36.50 | 3.38% | 3.28% | 43212 | 16318万 | 49.98 | 49.98 | 89.16 | 82 | 蓝盾光电 | 2023-12-21 四 | 35.84 | 35.85 | 36.66 | 37.50 | 35.84 | 2.26% | 2.03% | 26826 | 9846万 | 48.34 | 48.34 | 86.25 | 83 | 蓝盾光电 | 2023-12-20 三 | 35.79 | 35.78 | 35.85 | 36.83 | 35.79 | 0.20% | 1.16% | 15245 | 5527万 | 47.28 | 47.28 | 84.34 | 84 | 蓝盾光电 | 2023-12-19 二 | 35.26 | 35.69 | 35.78 | 35.88 | 35.16 | 0.25% | 1.17% | 15379 | 5462万 | 47.18 | 47.18 | 84.17 | 85 | 蓝盾光电 | 2023-12-18 一 | 36.13 | 36.30 | 35.69 | 36.48 | 35.60 | -1.68% | 1.90% | 25000 | 9001万 | 47.06 | 47.06 | 83.96 | 86 | 蓝盾光电 | 2023-12-15 五 | 37.44 | 37.31 | 36.30 | 37.95 | 35.70 | -2.71% | 3.08% | 40574 | 14985万 | 47.87 | 47.87 | 85.4 | 87 | 蓝盾光电 | 2023-12-14 四 | 36.70 | 36.93 | 37.31 | 37.31 | 36.20 | 1.03% | 1.96% | 25789 | 9498万 | 49.2 | 49.2 | 87.77 | 88 | 蓝盾光电 | 2023-12-13 三 | 36.56 | 36.56 | 36.93 | 37.89 | 36.30 | 1.01% | 1.83% | 24164 | 8940万 | 48.7 | 48.7 | 86.88 | 89 | 蓝盾光电 | 2023-12-12 二 | 36.78 | 36.82 | 36.56 | 37.14 | 35.50 | -0.71% | 2.02% | 26588 | 9646万 | 48.21 | 48.21 | 86.01 | 90 | 蓝盾光电 | 2023-12-11 一 | 35.09 | 35.49 | 36.82 | 37.33 | 34.91 | 3.75% | 3.57% | 47118 | 17086万 | 48.55 | 48.55 | 86.62 | 91 | 蓝盾光电 | 2023-12-08 五 | 35.79 | 35.99 | 35.49 | 36.38 | 35.36 | -1.39% | 2.82% | 37195 | 13309万 | 46.8 | 46.8 | 83.49 | 92 | 蓝盾光电 | 2023-12-07 四 | 36.06 | 36.05 | 35.99 | 36.85 | 34.33 | -0.17% | 3.87% | 50979 | 18255万 | 47.46 | 47.46 | 84.67 | 93 | 蓝盾光电 | 2023-12-06 三 | 35.49 | 35.89 | 36.05 | 36.73 | 35.00 | 0.45% | 2.77% | 36565 | 13107万 | 47.54 | 47.54 | 84.81 | 94 | 蓝盾光电 | 2023-12-05 二 | 35.11 | 36.88 | 35.89 | 36.70 | 35.11 | -2.68% | 4.39% | 57942 | 20691万 | 47.33 | 47.33 | 84.43 | 95 | 蓝盾光电 | 2023-12-04 一 | 32.53 | 32.15 | 36.88 | 37.28 | 32.42 | 14.71% | 8.29% | 109344 | 39066万 | 48.63 | 48.63 | 86.76 | 96 | 蓝盾光电 | 2023-12-01 五 | 31.31 | 31.44 | 32.15 | 32.31 | 30.90 | 2.26% | 2.95% | 38860 | 12365万 | 42.4 | 42.4 | 75.63 | 97 | 蓝盾光电 | 2023-11-30 四 | 31.27 | 31.49 | 31.44 | 31.96 | 29.63 | -0.16% | 4.67% | 61603 | 18832万 | 41.46 | 41.46 | 73.96 | 98 | 蓝盾光电 | 2023-11-29 三 | 31.30 | 31.70 | 31.49 | 32.18 | 31.14 | -0.66% | 2.61% | 34393 | 10873万 | 41.53 | 41.53 | 74.08 | 99 | 蓝盾光电 | 2023-11-28 二 | 32.50 | 31.43 | 31.70 | 33.38 | 31.55 | 0.86% | 4.40% | 58053 | 18666万 | 41.8 | 41.8 | 74.58 | 100 | 蓝盾光电 | 2023-11-27 一 | 29.80 | 29.93 | 31.43 | 31.43 | 29.52 | 5.01% | 3.55% | 46759 | 14291万 | 41.45 | 41.45 | 73.94 | 101 | 蓝盾光电 | 2023-11-24 五 | 29.99 | 29.90 | 29.93 | 29.99 | 29.32 | 0.10% | 2.20% | 28983 | 8597万 | 39.47 | 39.47 | 70.41 | 102 | 蓝盾光电 | 2023-11-23 四 | 29.80 | 29.80 | 29.90 | 30.49 | 29.01 | 0.34% | 3.05% | 40159 | 11970万 | 39.43 | 39.43 | 70.34 | 103 | 蓝盾光电 | 2023-11-22 三 | 28.86 | 29.31 | 29.80 | 30.66 | 28.41 | 1.67% | 4.50% | 59356 | 17739万 | 39.3 | 39.3 | 70.11 | 104 | 蓝盾光电 | 2023-11-21 二 | 27.79 | 27.52 | 29.31 | 31.00 | 27.54 | 6.50% | 5.74% | 75739 | 22266万 | 38.65 | 38.65 | 68.95 | 105 | 蓝盾光电 | 2023-11-20 一 | 26.95 | 26.93 | 27.52 | 27.55 | 26.83 | 2.19% | 1.33% | 17562 | 4772万 | 36.29 | 36.29 | 64.74 | 106 | 蓝盾光电 | 2023-11-17 五 | 26.91 | 26.93 | 26.93 | 27.07 | 26.82 | 0.00% | 0.70% | 9238 | 2488万 | 35.51 | 35.51 | 63.35 | 107 | 蓝盾光电 | 2023-11-16 四 | 27.30 | 27.22 | 26.93 | 27.36 | 26.92 | -1.07% | 0.58% | 7629 | 2071万 | 35.51 | 35.51 | 63.35 | 108 | 蓝盾光电 | 2023-11-15 三 | 27.36 | 27.35 | 27.22 | 27.50 | 27.08 | -0.48% | 0.73% | 9571 | 2608万 | 35.89 | 35.89 | 64.04 | 109 | 蓝盾光电 | 2023-11-14 二 | 27.36 | 27.36 | 27.35 | 27.50 | 26.97 | -0.04% | 0.77% | 10115 | 2746万 | 36.07 | 36.07 | 64.34 | 110 | 蓝盾光电 | 2023-11-13 一 | 27.00 | 27.01 | 27.36 | 27.36 | 26.91 | 1.30% | 0.79% | 10404 | 2823万 | 36.08 | 36.08 | 64.37 | 111 | 蓝盾光电 | 2023-11-10 五 | 27.04 | 27.00 | 27.01 | 27.29 | 26.72 | 0.04% | 0.63% | 8350 | 2250万 | 35.62 | 35.62 | 63.54 | 112 | 蓝盾光电 | 2023-11-09 四 | 27.25 | 27.25 | 27.00 | 27.35 | 26.83 | -0.92% | 0.54% | 7104 | 1920万 | 35.6 | 35.6 | 63.52 | 113 | 蓝盾光电 | 2023-11-08 三 | 27.37 | 27.36 | 27.25 | 27.47 | 27.00 | -0.40% | 0.57% | 7451 | 2023万 | 35.93 | 35.93 | 64.11 | 114 | 蓝盾光电 | 2023-11-07 二 | 27.21 | 27.22 | 27.36 | 27.40 | 26.83 | 0.51% | 0.80% | 10555 | 2859万 | 36.08 | 36.08 | 64.37 | 115 | 蓝盾光电 | 2023-11-06 一 | 27.49 | 27.25 | 27.22 | 27.80 | 26.81 | -0.11% | 0.80% | 10589 | 2868万 | 35.89 | 35.89 | 64.04 | 116 | 蓝盾光电 | 2023-11-03 五 | 26.90 | 26.90 | 27.25 | 27.60 | 26.90 | 1.30% | 0.76% | 9997 | 2728万 | 35.93 | 35.93 | 64.11 | 117 | 蓝盾光电 | 2023-11-02 四 | 27.12 | 27.10 | 26.90 | 27.34 | 26.66 | -0.74% | 0.35% | 4623 | 1248万 | 35.47 | 35.47 | 63.28 | 118 | 蓝盾光电 | 2023-11-01 三 | 27.21 | 27.13 | 27.10 | 27.45 | 26.94 | -0.11% | 0.53% | 6949 | 1887万 | 35.74 | 35.74 | 63.75 | 119 | 蓝盾光电 | 2023-10-31 二 | 27.66 | 27.42 | 27.13 | 27.69 | 27.11 | -1.06% | 0.44% | 5765 | 1574万 | 35.78 | 35.78 | 63.83 | 120 | 蓝盾光电 | 2023-10-30 一 | 27.30 | 27.24 | 27.42 | 27.69 | 27.20 | 0.66% | 0.72% | 9491 | 2608万 | 36.16 | 36.16 | 64.51 | 121 | 蓝盾光电 | 2023-10-27 五 | 26.90 | 26.39 | 27.24 | 27.50 | 26.53 | 3.22% | 1.40% | 18511 | 5015万 | 35.92 | 35.92 | 64.08 | 122 | 蓝盾光电 | 2023-10-26 四 | 26.01 | 26.02 | 26.39 | 26.45 | 25.61 | 1.42% | 0.58% | 7645 | 2000万 | 34.8 | 34.8 | 76.44 | 123 | 蓝盾光电 | 2023-10-25 三 | 25.47 | 25.42 | 26.02 | 26.28 | 25.47 | 2.36% | 0.64% | 8415 | 2184万 | 34.31 | 34.31 | 75.37 | 124 | 蓝盾光电 | 2023-10-24 二 | 24.67 | 24.79 | 25.42 | 25.55 | 24.38 | 2.54% | 0.74% | 9755 | 2450万 | 33.52 | 33.52 | 73.63 | 125 | 蓝盾光电 | 2023-10-23 一 | 24.93 | 24.92 | 24.79 | 25.21 | 24.41 | -0.52% | 1.10% | 14571 | 3613万 | 32.69 | 32.69 | 71.81 | 126 | 蓝盾光电 | 2023-10-20 五 | 25.51 | 25.50 | 24.92 | 25.68 | 24.80 | -2.27% | 0.53% | 6966 | 1755万 | 32.86 | 32.86 | 72.19 | 127 | 蓝盾光电 | 2023-10-19 四 | 25.62 | 25.63 | 25.50 | 26.10 | 25.33 | -0.51% | 0.50% | 6592 | 1692万 | 33.63 | 33.63 | 73.87 | 128 | 蓝盾光电 | 2023-10-18 三 | 26.36 | 26.17 | 25.63 | 26.36 | 25.51 | -2.06% | 0.35% | 4665 | 1199万 | 33.8 | 33.8 | 74.24 | 129 | 蓝盾光电 | 2023-10-17 二 | 26.30 | 26.32 | 26.17 | 26.55 | 25.87 | -0.57% | 0.40% | 5303 | 1384万 | 34.51 | 34.51 | 75.81 | 130 | 蓝盾光电 | 2023-10-16 一 | 26.90 | 27.08 | 26.32 | 27.08 | 26.16 | -2.81% | 0.53% | 6925 | 1832万 | 34.71 | 34.71 | 76.24 | 131 | 蓝盾光电 | 2023-10-13 五 | 26.72 | 26.67 | 27.08 | 27.43 | 26.46 | 1.54% | 0.80% | 10594 | 2859万 | 35.71 | 35.71 | 78.44 | 132 | 蓝盾光电 | 2023-10-12 四 | 26.60 | 26.40 | 26.67 | 26.82 | 26.37 | 1.02% | 0.58% | 7654 | 2040万 | 35.17 | 35.17 | 77.26 | 133 | 蓝盾光电 | 2023-10-11 三 | 26.03 | 26.02 | 26.40 | 26.71 | 25.82 | 1.46% | 0.83% | 10926 | 2890万 | 34.81 | 34.81 | 76.47 | 134 | 蓝盾光电 | 2023-10-10 二 | 26.05 | 26.06 | 26.02 | 26.28 | 25.85 | -0.15% | 0.64% | 8436 | 2196万 | 34.31 | 34.31 | 75.37 | 135 | 蓝盾光电 | 2023-10-09 一 | 26.12 | 26.16 | 26.06 | 26.60 | 25.73 | -0.38% | 0.70% | 9200 | 2391万 | 34.37 | 34.37 | 75.49 | 136 | 蓝盾光电 | 2023-09-28 四 | 25.65 | 25.40 | 26.16 | 26.29 | 25.48 | 2.99% | 0.75% | 9830 | 2550万 | 34.5 | 34.5 | 75.78 | 137 | 蓝盾光电 | 2023-09-27 三 | 25.30 | 25.52 | 25.40 | 25.88 | 24.86 | -0.47% | 0.85% | 11235 | 2866万 | 33.49 | 33.49 | 73.58 | 138 | 蓝盾光电 | 2023-09-26 二 | 25.30 | 25.30 | 25.52 | 25.82 | 24.83 | 0.87% | 1.83% | 24081 | 6111万 | 33.65 | 33.65 | 73.92 | 139 | 蓝盾光电 | 2023-09-25 一 | 25.36 | 25.23 | 25.30 | 25.42 | 24.72 | 0.28% | 1.08% | 14186 | 3560万 | 33.36 | 33.36 | 73.29 | 140 | 蓝盾光电 | 2023-09-22 五 | 24.51 | 24.54 | 25.23 | 25.28 | 24.25 | 2.81% | 0.60% | 7955 | 1978万 | 33.27 | 33.27 | 73.08 | 141 | 蓝盾光电 | 2023-09-21 四 | 24.60 | 24.63 | 24.54 | 25.01 | 24.37 | -0.37% | 1.05% | 8990 | 2211万 | 21.07 | 32.36 | 71.09 | 142 | 蓝盾光电 | 2023-09-20 三 | 24.76 | 24.75 | 24.63 | 25.01 | 24.56 | -0.48% | 0.73% | 6302 | 1561万 | 21.15 | 32.48 | 71.35 | 143 | 蓝盾光电 | 2023-09-19 二 | 25.20 | 25.20 | 24.75 | 25.23 | 24.63 | -1.79% | 0.54% | 4600 | 1140万 | 21.25 | 32.64 | 71.69 | 144 | 蓝盾光电 | 2023-09-18 一 | 25.06 | 24.91 | 25.20 | 25.47 | 24.68 | 1.16% | 0.64% | 5525 | 1392万 | 21.64 | 33.23 | 73 | 145 | 蓝盾光电 | 2023-09-15 五 | 25.30 | 25.10 | 24.91 | 25.48 | 24.84 | -0.76% | 0.72% | 6211 | 1556万 | 21.39 | 32.85 | 72.16 | 146 | 蓝盾光电 | 2023-09-14 四 | 25.49 | 25.42 | 25.10 | 25.53 | 24.98 | -1.26% | 0.59% | 5064 | 1276万 | 21.55 | 33.1 | 72.71 | 147 | 蓝盾光电 | 2023-09-13 三 | 25.95 | 25.98 | 25.42 | 26.08 | 25.22 | -2.16% | 0.78% | 6665 | 1704万 | 21.83 | 33.52 | 73.63 | 148 | 蓝盾光电 | 2023-09-12 二 | 26.54 | 26.35 | 25.98 | 26.62 | 25.88 | -1.40% | 0.67% | 5748 | 1498万 | 22.31 | 34.26 | 75.26 | 149 | 蓝盾光电 | 2023-09-11 一 | 26.05 | 25.94 | 26.35 | 26.45 | 25.74 | 1.58% | 1.45% | 12472 | 3275万 | 22.63 | 34.75 | 76.33 | 150 | 蓝盾光电 | 2023-09-08 五 | 25.71 | 25.70 | 25.94 | 26.04 | 25.63 | 0.93% | 0.70% | 6031 | 1558万 | 22.27 | 34.21 | 75.14 | 151 | 蓝盾光电 | 2023-09-07 四 | 26.04 | 26.05 | 25.70 | 26.23 | 25.63 | -1.34% | 0.76% | 6512 | 1686万 | 22.07 | 33.89 | 74.45 | 152 | 蓝盾光电 | 2023-09-06 三 | 25.36 | 25.49 | 26.05 | 26.08 | 25.28 | 2.20% | 1.01% | 8687 | 2239万 | 22.37 | 34.35 | 75.46 | 153 | 蓝盾光电 | 2023-09-05 二 | 25.37 | 25.32 | 25.49 | 25.59 | 25.22 | 0.67% | 0.81% | 6977 | 1775万 | 21.89 | 33.61 | 73.84 | 154 | 蓝盾光电 | 2023-09-04 一 | 25.00 | 25.03 | 25.32 | 25.39 | 24.88 | 1.16% | 0.82% | 7076 | 1777万 | 21.74 | 33.39 | 73.34 | 155 | 蓝盾光电 | 2023-09-01 五 | 25.52 | 24.96 | 25.03 | 25.52 | 24.78 | 0.28% | 1.00% | 8606 | 2151万 | 21.49 | 33.01 | 72.5 | 156 | 蓝盾光电 | 2023-08-31 四 | 25.44 | 25.24 | 24.96 | 25.44 | 24.86 | -1.11% | 0.91% | 7798 | 1956万 | 21.43 | 32.91 | 72.3 | 157 | 蓝盾光电 | 2023-08-30 三 | 25.00 | 24.99 | 25.24 | 25.60 | 24.99 | 1.00% | 1.57% | 13500 | 3419万 | 21.67 | 33.28 | 73.11 | 158 | 蓝盾光电 | 2023-08-29 二 | 23.83 | 23.85 | 24.99 | 25.49 | 23.57 | 4.78% | 2.25% | 19360 | 4798万 | 21.46 | 32.95 | 72.39 | 159 | 蓝盾光电 | 2023-08-28 一 | 24.75 | 23.59 | 23.85 | 25.98 | 23.75 | 1.10% | 2.69% | 23075 | 5644万 | 20.48 | 31.45 | 69.09 | 160 | 蓝盾光电 | 2023-08-25 五 | 23.49 | 24.61 | 23.59 | 24.03 | 23.35 | -4.14% | 2.73% | 23450 | 5544万 | 20.26 | 31.11 | 68.33 | 161 | 蓝盾光电 | 2023-08-23 三 | 26.97 | 27.00 | 25.79 | 27.11 | 25.73 | -4.48% | 1.52% | 13085 | 3425万 | 22.14 | 34.01 | 74.71 | 162 | 蓝盾光电 | 2023-08-22 二 | 27.45 | 27.44 | 27.00 | 27.99 | 26.52 | -1.60% | 0.64% | 5469 | 1472万 | 23.18 | 35.6 | 78.21 |
|
行情刷新 | 流通股东
|