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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.00 | 11.78 | 10.52 | 11.38 | +6.26% | 8.07 | 20.30% |
| 2025-08-18 | 9.90 | 10.71 | 9.70 | 10.71 | +9.96% | 1.73 | 4.68% |
| 2025-08-15 | 9.42 | 10.05 | 9.30 | 9.74 | +2.74% | 3.08 | 9.04% |
| 2025-08-14 | 9.82 | 9.84 | 9.26 | 9.48 | -3.36% | 2.61 | 7.79% |
| 2025-08-13 | 9.30 | 9.96 | 9.26 | 9.81 | +5.48% | 2.75 | 8.11% |
| 2025-08-12 | 9.55 | 9.66 | 9.28 | 9.30 | -3.12% | 1.81 | 5.44% |
| 2025-08-11 | 9.20 | 9.89 | 9.08 | 9.60 | +4.12% | 2.76 | 8.20% |
| 2025-08-08 | 8.79 | 9.35 | 8.76 | 9.22 | +5.01% | 2.16 | 6.73% |
| 2025-08-07 | 8.75 | 8.89 | 8.63 | 8.78 | +0.46% | 1.03 | 3.31% |
| 2025-08-06 | 8.76 | 8.83 | 8.71 | 8.74 | -0.11% | 0.92 | 2.95% |
| 2025-08-05 | 8.65 | 8.78 | 8.65 | 8.75 | +1.16% | 0.98 | 3.17% |
| 2025-08-04 | 8.48 | 8.68 | 8.39 | 8.65 | +1.41% | 1.28 | 4.21% |
| 2025-08-01 | 8.25 | 8.56 | 8.21 | 8.53 | +3.90% | 1.76 | 5.86% |
| 2025-07-31 | 8.28 | 8.32 | 8.17 | 8.21 | -1.56% | 0.78 | 2.67% |
| 2025-07-30 | 8.35 | 8.38 | 8.20 | 8.34 | -0.12% | 0.77 | 2.62% |
| 2025-07-29 | 8.44 | 8.44 | 8.26 | 8.35 | -0.83% | 0.78 | 2.63% |
| 2025-07-28 | 8.29 | 8.45 | 8.23 | 8.42 | +1.69% | 1.02 | 3.46% |
| 2025-07-25 | 8.34 | 8.38 | 8.23 | 8.28 | -0.48% | 0.67 | 2.29% |
| 2025-07-24 | 8.24 | 8.34 | 8.24 | 8.32 | +0.85% | 0.61 | 2.09% |
| 2025-07-23 | 8.46 | 8.48 | 8.22 | 8.25 | -2.48% | 0.96 | 3.26% |