蓝盾光电

sz300862 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

35.60

涨跌幅

-6.07%

成交量

17,142,800 股

成交额

623,789,696 元

换手率

11.32%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	37.76	35.60	37.89	35.50	-6.07%	17,142,800	623,789,696	11.32
2026-10-13	36.75	37.90	39.44	35.20	+0.40%	24,732,000	921,741,056	16.33
2026-10-12	40.13	37.75	40.27	37.60	-6.23%	17,032,500	657,306,752	11.24
2026-10-09	40.68	40.26	41.34	38.55	-1.80%	17,709,900	710,251,136	11.69
2026-10-08	44.01	41.00	44.27	40.63	-7.22%	19,019,000	796,125,760	12.56
2026-09-30	46.45	44.19	46.80	43.20	-4.16%	24,887,000	1,112,377,088	16.43
2026-09-29	47.40	46.11	47.86	45.75	-2.89%	20,455,400	954,349,504	13.50
2026-09-28	56.71	47.48	57.00	45.99	-15.56%	34,453,300	1,725,556,992	22.75
2026-09-24	59.10	56.23	60.20	56.23	-6.28%	27,841,600	1,616,538,496	18.38
2026-09-23	58.01	60.00	61.61	56.60	+3.61%	33,296,800	1,974,427,136	21.98
2026-09-22	57.09	57.91	60.48	55.55	+3.34%	34,907,700	2,013,656,192	23.05
2026-09-21	54.12	56.04	56.37	53.26	+1.95%	27,303,000	1,497,491,200	18.03
2026-09-18	50.04	54.97	55.28	49.50	+9.87%	34,126,300	1,788,641,920	22.53
2026-09-17	50.90	50.03	51.78	49.65	-1.71%	20,197,200	1,018,976,896	13.33
2026-09-16	49.00	50.90	52.25	48.91	+2.64%	24,237,300	1,231,221,120	16.00
2026-09-15	50.01	49.59	51.96	48.80	-0.52%	22,442,300	1,125,250,176	14.82
2026-09-14	49.71	49.85	50.38	47.02	-0.50%	22,501,800	1,099,119,616	14.86
2026-09-11	47.99	50.10	50.62	47.78	+5.76%	27,532,000	1,356,912,896	18.18
2026-09-10	49.00	47.37	49.00	45.62	-3.33%	16,716,100	794,470,464	11.04
2026-09-09	50.88	49.00	51.69	48.60	-1.61%	17,752,900	889,072,832	11.72
2026-09-08	49.00	49.80	50.09	47.72	-1.17%	18,631,300	908,353,216	12.30
2026-09-07	47.70	50.39	50.41	47.00	+8.48%	19,047,300	937,810,048	12.57
2026-09-04	46.00	46.45	48.16	45.58	+1.42%	17,191,400	808,014,336	11.35
2026-09-03	51.09	45.80	51.80	44.10	-10.32%	29,034,100	1,378,211,712	19.17
2026-09-02	51.43	51.07	52.88	50.52	-0.70%	16,543,400	854,435,584	10.92
2026-09-01	50.50	51.43	52.18	49.52	+2.19%	17,806,900	908,516,160	11.76
2026-08-31	48.10	50.33	50.98	47.78	-1.14%	16,156,100	800,139,264	10.67
2026-08-28	52.52	50.91	52.99	49.90	-6.42%	29,383,900	1,516,670,464	19.40
2026-08-27	52.65	54.40	55.50	51.98	+5.02%	31,760,300	1,716,588,160	20.97
2026-08-26	54.34	51.80	54.35	50.44	-3.00%	24,843,700	1,291,165,824	16.40

需要全历史数据与程序化访问？查看蓝盾光电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300862 获取全部历史日线。