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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.69 | 7.73 | 7.42 | 7.60 | -3.55% | 1.83 | 6.84% |
| 2025-06-23 | 7.61 | 7.88 | 7.61 | 7.88 | +4.10% | 1.53 | 5.54% |
| 2025-06-20 | 7.83 | 7.84 | 7.55 | 7.57 | -2.07% | 1.04 | 3.87% |
| 2025-06-19 | 7.77 | 7.89 | 7.49 | 7.73 | -1.53% | 1.98 | 7.27% |
| 2025-06-18 | 7.99 | 8.16 | 7.81 | 7.85 | -1.75% | 2.08 | 7.38% |
| 2025-06-17 | 7.66 | 8.04 | 7.64 | 7.99 | +2.70% | 2.61 | 9.42% |
| 2025-06-16 | 7.75 | 7.95 | 7.65 | 7.78 | +3.60% | 2.42 | 8.74% |
| 2025-06-13 | 7.50 | 7.77 | 7.48 | 7.51 | +0.81% | 1.71 | 6.36% |
| 2025-06-12 | 7.46 | 7.52 | 7.39 | 7.45 | -0.53% | 0.52 | 1.98% |
| 2025-06-11 | 7.51 | 7.60 | 7.45 | 7.49 | +0.13% | 0.54 | 2.02% |
| 2025-06-10 | 7.65 | 7.79 | 7.37 | 7.48 | -1.84% | 1.06 | 3.97% |
| 2025-06-09 | 7.47 | 7.63 | 7.47 | 7.62 | +2.01% | 0.77 | 2.86% |
| 2025-06-06 | 7.41 | 7.54 | 7.38 | 7.47 | +0.27% | 0.53 | 2.02% |
| 2025-06-05 | 7.54 | 7.56 | 7.36 | 7.45 | -1.06% | 0.61 | 2.32% |
| 2025-06-04 | 7.44 | 7.58 | 7.38 | 7.53 | +2.03% | 0.71 | 2.67% |
| 2025-06-03 | 7.32 | 7.44 | 7.30 | 7.38 | -0.27% | 0.50 | 1.90% |
| 2025-05-30 | 7.56 | 7.57 | 7.36 | 7.40 | -2.25% | 0.66 | 2.52% |
| 2025-05-29 | 7.50 | 7.63 | 7.47 | 7.57 | +0.26% | 0.93 | 3.47% |
| 2025-05-28 | 7.56 | 7.60 | 7.45 | 7.55 | +0.27% | 0.77 | 2.88% |
| 2025-05-27 | 7.55 | 7.56 | 7.35 | 7.53 | +0.13% | 0.76 | 2.88% |