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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.63 | 8.67 | 8.14 | 8.19 | -6.40% | 1.06 | 3.55% |
| 2026-03-20 | 8.98 | 8.99 | 8.73 | 8.75 | -2.67% | 0.77 | 2.47% |
| 2026-03-19 | 9.27 | 9.32 | 8.96 | 8.99 | -3.12% | 0.86 | 2.67% |
| 2026-03-18 | 9.21 | 9.30 | 9.16 | 9.28 | +0.22% | 0.60 | 1.82% |
| 2026-03-17 | 9.69 | 9.69 | 9.25 | 9.26 | -3.84% | 1.08 | 3.22% |
| 2026-03-16 | 9.64 | 10.10 | 9.55 | 9.63 | +2.67% | 1.40 | 4.04% |
| 2026-03-13 | 9.44 | 9.62 | 9.35 | 9.38 | -0.53% | 0.79 | 2.34% |
| 2026-03-12 | 9.78 | 9.80 | 9.41 | 9.43 | -3.38% | 1.06 | 3.15% |
| 2026-03-11 | 10.05 | 10.05 | 9.71 | 9.76 | -2.20% | 1.08 | 3.12% |
| 2026-03-10 | 9.85 | 10.00 | 9.80 | 9.98 | +0.40% | 0.95 | 2.71% |
| 2026-03-09 | 10.13 | 10.35 | 9.90 | 9.94 | -0.90% | 1.45 | 4.06% |
| 2026-03-06 | 9.95 | 10.08 | 9.71 | 10.03 | -0.40% | 1.47 | 4.17% |
| 2026-03-05 | 9.77 | 10.14 | 9.70 | 10.07 | +4.03% | 1.95 | 5.52% |
| 2026-03-04 | 9.82 | 9.82 | 9.33 | 9.68 | -1.93% | 2.05 | 5.99% |
| 2026-03-03 | 10.06 | 10.16 | 9.86 | 9.87 | -1.40% | 2.81 | 7.90% |
| 2026-03-02 | 10.14 | 10.25 | 9.89 | 10.01 | +0.40% | 1.70 | 4.77% |
| 2026-02-27 | 9.85 | 9.97 | 9.82 | 9.97 | +1.01% | 0.62 | 1.75% |
| 2026-02-26 | 9.73 | 9.90 | 9.72 | 9.87 | +0.92% | 0.72 | 2.06% |
| 2026-02-25 | 9.93 | 9.95 | 9.70 | 9.78 | -0.71% | 0.87 | 2.49% |
| 2026-02-24 | 9.59 | 9.92 | 9.59 | 9.85 | +4.23% | 1.47 | 4.22% |