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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.23 | 9.25 | 9.13 | 9.17 | -0.65% | 0.48 | 1.47% |
| 2026-04-20 | 9.08 | 9.29 | 9.05 | 9.23 | +1.76% | 0.54 | 1.65% |
| 2026-04-17 | 9.16 | 9.23 | 9.01 | 9.07 | -1.41% | 0.55 | 1.70% |
| 2026-04-16 | 9.18 | 9.25 | 9.13 | 9.20 | +0.11% | 0.48 | 1.48% |
| 2026-04-15 | 9.43 | 9.43 | 9.16 | 9.19 | -2.03% | 0.54 | 1.66% |
| 2026-04-14 | 9.34 | 9.39 | 9.11 | 9.38 | +0.97% | 0.71 | 2.15% |
| 2026-04-13 | 9.39 | 9.43 | 9.20 | 9.29 | -0.96% | 0.53 | 1.61% |
| 2026-04-10 | 9.28 | 9.43 | 9.20 | 9.38 | +1.30% | 0.56 | 1.68% |
| 2026-04-09 | 9.24 | 9.33 | 9.14 | 9.26 | -0.22% | 0.44 | 1.34% |
| 2026-04-08 | 9.10 | 9.28 | 9.10 | 9.28 | +2.88% | 0.56 | 1.71% |
| 2026-04-07 | 8.72 | 9.04 | 8.72 | 9.02 | +2.62% | 0.39 | 1.21% |
| 2026-04-03 | 9.13 | 9.17 | 8.72 | 8.79 | -3.41% | 0.45 | 1.43% |
| 2026-04-02 | 9.16 | 9.20 | 8.99 | 9.10 | +0.11% | 0.49 | 1.54% |
| 2026-04-01 | 9.17 | 9.20 | 9.04 | 9.09 | +0.44% | 0.38 | 1.18% |
| 2026-03-31 | 9.14 | 9.28 | 9.04 | 9.05 | -1.42% | 0.50 | 1.54% |
| 2026-03-30 | 8.95 | 9.27 | 8.95 | 9.18 | +0.99% | 0.66 | 2.03% |
| 2026-03-27 | 8.80 | 9.09 | 8.80 | 9.09 | +1.91% | 0.54 | 1.71% |
| 2026-03-26 | 9.00 | 9.13 | 8.86 | 8.92 | -1.55% | 0.52 | 1.63% |
| 2026-03-25 | 8.79 | 9.13 | 8.73 | 9.06 | +3.54% | 0.90 | 2.82% |
| 2026-03-24 | 8.39 | 8.77 | 8.27 | 8.75 | +6.84% | 1.12 | 3.68% |