蓝科高新 sh.601798
8.56
+2.15%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.41 | 8.64 | 8.28 | 8.56 | +2.15% | 0.47 | 1.58% |
| 2026-05-21 | 8.82 | 8.87 | 8.31 | 8.38 | -4.34% | 0.58 | 1.89% |
| 2026-05-20 | 8.85 | 8.86 | 8.68 | 8.76 | -1.02% | 0.32 | 1.04% |
| 2026-05-19 | 8.87 | 8.88 | 8.67 | 8.85 | -0.45% | 0.41 | 1.31% |
| 2026-05-18 | 8.79 | 8.90 | 8.67 | 8.89 | +0.68% | 0.62 | 1.98% |
| 2026-05-15 | 8.95 | 9.00 | 8.76 | 8.83 | -0.90% | 0.53 | 1.70% |
| 2026-05-14 | 9.09 | 9.10 | 8.82 | 8.91 | -1.66% | 0.55 | 1.74% |
| 2026-05-13 | 9.00 | 9.08 | 8.88 | 9.06 | +1.00% | 0.55 | 1.74% |
| 2026-05-12 | 9.15 | 9.32 | 8.92 | 8.97 | -2.39% | 0.68 | 2.12% |
| 2026-05-11 | 9.16 | 9.25 | 9.09 | 9.19 | +0.33% | 0.60 | 1.87% |
| 2026-05-08 | 9.20 | 9.22 | 9.08 | 9.16 | +0.22% | 0.50 | 1.55% |
| 2026-05-07 | 9.25 | 9.28 | 9.14 | 9.14 | -1.08% | 0.58 | 1.77% |
| 2026-05-06 | 9.14 | 9.32 | 9.07 | 9.24 | +1.43% | 0.87 | 2.67% |
| 2026-04-30 | 8.90 | 9.25 | 8.88 | 9.11 | +2.47% | 0.74 | 2.29% |
| 2026-04-29 | 8.56 | 8.97 | 8.56 | 8.89 | +2.77% | 0.66 | 2.10% |
| 2026-04-28 | 8.75 | 8.75 | 8.56 | 8.65 | -1.14% | 0.58 | 1.88% |
| 2026-04-27 | 8.45 | 8.79 | 8.28 | 8.75 | +3.43% | 1.20 | 3.95% |
| 2026-04-24 | 8.80 | 8.80 | 8.29 | 8.46 | -6.52% | 1.53 | 5.12% |
| 2026-04-23 | 9.16 | 9.20 | 8.95 | 9.05 | -0.98% | 0.59 | 1.83% |
| 2026-04-22 | 9.19 | 9.24 | 9.08 | 9.14 | -0.33% | 0.43 | 1.31% |