蓝科高新 sh.601798
8.37
-2.22%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.80 | 8.88 | 8.75 | 8.76 | -0.79% | 0.38 | 1.20% |
| 2025-12-17 | 8.72 | 8.84 | 8.52 | 8.83 | +1.49% | 0.54 | 1.76% |
| 2025-12-16 | 9.12 | 9.15 | 8.69 | 8.70 | -4.29% | 0.72 | 2.31% |
| 2025-12-15 | 8.98 | 9.29 | 8.98 | 9.09 | +0.55% | 0.70 | 2.15% |
| 2025-12-12 | 8.82 | 9.12 | 8.80 | 9.04 | +2.03% | 0.73 | 2.30% |
| 2025-12-11 | 8.95 | 9.03 | 8.85 | 8.86 | -1.12% | 0.54 | 1.70% |
| 2025-12-10 | 8.96 | 9.05 | 8.94 | 8.96 | -0.67% | 0.45 | 1.40% |
| 2025-12-09 | 9.09 | 9.12 | 8.98 | 9.02 | -0.44% | 0.36 | 1.12% |
| 2025-12-08 | 9.16 | 9.16 | 9.02 | 9.06 | -0.33% | 0.38 | 1.17% |
| 2025-12-05 | 8.92 | 9.12 | 8.78 | 9.09 | +2.60% | 0.41 | 1.29% |
| 2025-12-04 | 8.87 | 8.98 | 8.79 | 8.86 | -1.01% | 0.29 | 0.92% |
| 2025-12-03 | 8.92 | 9.00 | 8.85 | 8.95 | 0.00% | 0.35 | 1.11% |
| 2025-12-02 | 9.03 | 9.03 | 8.86 | 8.95 | -0.89% | 0.36 | 1.13% |
| 2025-12-01 | 9.05 | 9.12 | 9.01 | 9.03 | +0.22% | 0.43 | 1.33% |
| 2025-11-28 | 8.85 | 9.03 | 8.82 | 9.01 | +1.69% | 0.41 | 1.30% |
| 2025-11-27 | 8.76 | 8.92 | 8.75 | 8.86 | +1.14% | 0.40 | 1.27% |
| 2025-11-26 | 8.89 | 8.97 | 8.76 | 8.76 | -1.13% | 0.40 | 1.29% |
| 2025-11-25 | 8.90 | 8.97 | 8.86 | 8.86 | +0.11% | 0.42 | 1.33% |
| 2025-11-24 | 8.72 | 8.89 | 8.69 | 8.85 | +1.84% | 0.50 | 1.62% |
| 2025-11-21 | 9.06 | 9.17 | 8.65 | 8.69 | -4.61% | 0.80 | 2.54% |