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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.39 | 8.46 | 8.29 | 8.46 | +0.83% | 1.06 | 3.58% |
| 2025-07-21 | 8.33 | 8.43 | 8.30 | 8.39 | +0.84% | 0.97 | 3.26% |
| 2025-07-18 | 8.22 | 8.37 | 8.18 | 8.32 | +1.59% | 1.11 | 3.78% |
| 2025-07-17 | 8.20 | 8.26 | 8.13 | 8.19 | -0.36% | 0.84 | 2.91% |
| 2025-07-16 | 8.20 | 8.40 | 8.13 | 8.22 | +0.74% | 0.93 | 3.17% |
| 2025-07-15 | 8.38 | 8.39 | 8.04 | 8.16 | -1.92% | 1.34 | 4.65% |
| 2025-07-14 | 8.10 | 8.32 | 8.08 | 8.32 | +4.00% | 1.63 | 5.59% |
| 2025-07-11 | 8.12 | 8.12 | 7.91 | 8.00 | -1.72% | 1.10 | 3.87% |
| 2025-07-10 | 7.93 | 8.15 | 7.92 | 8.14 | +2.13% | 1.23 | 4.29% |
| 2025-07-09 | 7.89 | 8.08 | 7.86 | 7.97 | +1.01% | 1.25 | 4.43% |
| 2025-07-08 | 7.89 | 7.90 | 7.82 | 7.89 | 0.00% | 0.78 | 2.80% |
| 2025-07-07 | 7.81 | 7.91 | 7.74 | 7.89 | +0.90% | 0.89 | 3.19% |
| 2025-07-04 | 7.96 | 8.04 | 7.80 | 7.82 | -2.00% | 1.36 | 4.88% |
| 2025-07-03 | 8.18 | 8.26 | 7.96 | 7.98 | -4.09% | 2.52 | 8.83% |
| 2025-07-02 | 8.44 | 8.92 | 8.21 | 8.32 | +2.46% | 3.94 | 13.09% |
| 2025-07-01 | 8.06 | 8.38 | 8.03 | 8.12 | +2.01% | 2.20 | 7.59% |
| 2025-06-30 | 7.89 | 8.05 | 7.79 | 7.96 | +1.92% | 1.56 | 5.51% |
| 2025-06-27 | 7.70 | 8.10 | 7.67 | 7.81 | +0.77% | 1.68 | 6.03% |
| 2025-06-26 | 7.64 | 7.84 | 7.61 | 7.75 | +1.17% | 1.33 | 4.82% |
| 2025-06-25 | 7.62 | 7.66 | 7.52 | 7.66 | +0.79% | 1.19 | 4.44% |