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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.51 | 9.55 | 9.34 | 9.40 | -0.74% | 0.75 | 2.24% |
| 2026-01-15 | 9.41 | 9.59 | 9.29 | 9.47 | +1.94% | 1.06 | 3.18% |
| 2026-01-14 | 9.30 | 9.41 | 9.18 | 9.29 | +0.11% | 0.90 | 2.73% |
| 2026-01-13 | 9.41 | 9.43 | 9.27 | 9.28 | -1.28% | 0.78 | 2.35% |
| 2026-01-12 | 9.33 | 9.41 | 9.29 | 9.40 | +1.29% | 0.90 | 2.71% |
| 2026-01-09 | 9.37 | 9.41 | 9.23 | 9.28 | -0.64% | 0.86 | 2.60% |
| 2026-01-08 | 9.12 | 9.38 | 9.09 | 9.34 | +3.66% | 1.34 | 4.07% |
| 2026-01-07 | 8.97 | 9.04 | 8.88 | 9.01 | +0.22% | 0.60 | 1.90% |
| 2026-01-06 | 8.94 | 9.02 | 8.91 | 8.99 | +0.45% | 0.58 | 1.83% |
| 2026-01-05 | 8.97 | 9.03 | 8.89 | 8.95 | +0.90% | 0.57 | 1.79% |
| 2025-12-31 | 8.90 | 8.91 | 8.71 | 8.87 | 0.00% | 0.46 | 1.47% |
| 2025-12-30 | 8.89 | 9.00 | 8.86 | 8.87 | -0.78% | 0.37 | 1.18% |
| 2025-12-29 | 9.00 | 9.03 | 8.88 | 8.94 | -0.56% | 0.33 | 1.05% |
| 2025-12-26 | 9.14 | 9.14 | 8.98 | 8.99 | -1.32% | 0.46 | 1.44% |
| 2025-12-25 | 9.01 | 9.12 | 8.93 | 9.11 | +1.22% | 0.56 | 1.74% |
| 2025-12-24 | 9.03 | 9.15 | 8.98 | 9.00 | -0.33% | 0.75 | 2.35% |
| 2025-12-23 | 8.98 | 9.19 | 8.88 | 9.03 | +0.78% | 0.58 | 1.83% |
| 2025-12-22 | 9.06 | 9.06 | 8.94 | 8.96 | -0.22% | 0.40 | 1.26% |
| 2025-12-19 | 8.75 | 9.00 | 8.75 | 8.98 | +2.51% | 0.46 | 1.45% |
| 2025-12-18 | 8.80 | 8.88 | 8.75 | 8.76 | -0.79% | 0.38 | 1.20% |