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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.50 | 9.59 | 9.44 | 9.45 | -1.15% | 0.43 | 1.26% |
| 2026-02-12 | 9.65 | 9.65 | 9.47 | 9.56 | -0.62% | 0.43 | 1.27% |
| 2026-02-11 | 9.65 | 9.71 | 9.60 | 9.62 | 0.00% | 0.40 | 1.17% |
| 2026-02-10 | 9.61 | 9.74 | 9.57 | 9.62 | -0.21% | 0.50 | 1.47% |
| 2026-02-09 | 9.56 | 9.68 | 9.55 | 9.64 | +1.37% | 0.55 | 1.60% |
| 2026-02-06 | 9.46 | 9.63 | 9.40 | 9.51 | +0.53% | 0.50 | 1.47% |
| 2026-02-05 | 9.65 | 9.69 | 9.46 | 9.46 | -2.57% | 0.56 | 1.65% |
| 2026-02-04 | 9.52 | 9.78 | 9.49 | 9.71 | +2.10% | 0.70 | 2.05% |
| 2026-02-03 | 9.41 | 9.52 | 9.31 | 9.51 | +2.04% | 0.60 | 1.80% |
| 2026-02-02 | 9.54 | 9.63 | 9.31 | 9.32 | -2.41% | 0.75 | 2.24% |
| 2026-01-30 | 9.48 | 9.59 | 9.29 | 9.55 | +0.53% | 0.81 | 2.41% |
| 2026-01-29 | 9.65 | 9.75 | 9.47 | 9.50 | -2.06% | 0.76 | 2.25% |
| 2026-01-28 | 9.71 | 9.81 | 9.61 | 9.70 | -0.10% | 0.62 | 1.80% |
| 2026-01-27 | 9.77 | 9.83 | 9.46 | 9.71 | -1.12% | 0.84 | 2.47% |
| 2026-01-26 | 9.87 | 9.95 | 9.70 | 9.82 | -0.10% | 0.79 | 2.28% |
| 2026-01-23 | 9.87 | 9.87 | 9.76 | 9.83 | -0.41% | 0.69 | 1.99% |
| 2026-01-22 | 9.70 | 9.88 | 9.65 | 9.87 | +2.07% | 0.82 | 2.35% |
| 2026-01-21 | 9.55 | 9.68 | 9.52 | 9.67 | +0.83% | 0.67 | 1.95% |
| 2026-01-20 | 9.61 | 9.70 | 9.54 | 9.59 | -0.93% | 0.83 | 2.43% |
| 2026-01-19 | 9.40 | 9.68 | 9.35 | 9.68 | +2.98% | 1.00 | 2.93% |