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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.35 | 7.56 | 7.35 | 7.52 | +1.90% | 0.91 | 3.43% |
| 2025-05-23 | 7.56 | 7.66 | 7.32 | 7.38 | -2.25% | 1.15 | 4.32% |
| 2025-05-22 | 7.73 | 7.76 | 7.53 | 7.55 | -2.45% | 1.35 | 5.01% |
| 2025-05-21 | 7.74 | 7.90 | 7.69 | 7.74 | -1.15% | 1.64 | 5.95% |
| 2025-05-20 | 7.61 | 8.10 | 7.55 | 7.83 | +1.42% | 3.38 | 12.22% |
| 2025-05-19 | 7.40 | 7.93 | 7.30 | 7.72 | +7.07% | 3.65 | 13.39% |
| 2025-05-16 | 7.08 | 7.26 | 7.08 | 7.21 | +1.12% | 0.70 | 2.72% |
| 2025-05-15 | 7.18 | 7.30 | 7.10 | 7.13 | -0.97% | 0.69 | 2.70% |
| 2025-05-14 | 7.24 | 7.24 | 7.13 | 7.20 | +0.14% | 0.70 | 2.73% |
| 2025-05-13 | 7.30 | 7.33 | 7.14 | 7.19 | -0.28% | 0.83 | 3.25% |
| 2025-05-12 | 7.19 | 7.24 | 7.09 | 7.21 | +0.98% | 0.81 | 3.17% |
| 2025-05-09 | 7.22 | 7.29 | 7.08 | 7.14 | -1.65% | 1.04 | 4.10% |
| 2025-05-08 | 7.27 | 7.32 | 7.14 | 7.26 | -0.68% | 1.36 | 5.33% |
| 2025-05-07 | 7.08 | 7.32 | 7.01 | 7.31 | +4.28% | 2.11 | 8.28% |
| 2025-05-06 | 6.89 | 7.02 | 6.89 | 7.01 | +1.74% | 1.11 | 4.50% |