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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.22 | 9.23 | 9.08 | 9.11 | -0.87% | 0.49 | 1.50% |
| 2025-11-19 | 9.36 | 9.41 | 9.13 | 9.19 | -1.92% | 0.56 | 1.72% |
| 2025-11-18 | 9.51 | 9.56 | 9.30 | 9.37 | -2.19% | 0.72 | 2.15% |
| 2025-11-17 | 9.68 | 9.70 | 9.51 | 9.58 | -1.34% | 0.58 | 1.70% |
| 2025-11-14 | 9.68 | 9.82 | 9.64 | 9.71 | +0.31% | 0.57 | 1.66% |
| 2025-11-13 | 9.71 | 9.73 | 9.50 | 9.68 | +0.10% | 0.57 | 1.67% |
| 2025-11-12 | 9.80 | 9.82 | 9.63 | 9.67 | -1.63% | 0.66 | 1.92% |
| 2025-11-11 | 9.80 | 9.88 | 9.71 | 9.83 | +0.61% | 0.66 | 1.89% |
| 2025-11-10 | 9.98 | 10.03 | 9.73 | 9.77 | -1.71% | 1.16 | 3.33% |
| 2025-11-07 | 10.16 | 10.18 | 9.92 | 9.94 | -2.07% | 1.02 | 2.87% |
| 2025-11-06 | 10.22 | 10.28 | 10.12 | 10.15 | -0.49% | 1.28 | 3.55% |
| 2025-11-05 | 10.05 | 10.40 | 10.04 | 10.20 | +0.39% | 1.49 | 4.11% |
| 2025-11-04 | 10.26 | 10.34 | 10.08 | 10.16 | -2.12% | 2.00 | 5.56% |
| 2025-11-03 | 9.97 | 10.47 | 9.83 | 10.38 | +5.92% | 3.45 | 9.53% |
| 2025-10-31 | 9.78 | 9.88 | 9.74 | 9.80 | +0.20% | 0.59 | 1.70% |
| 2025-10-30 | 9.93 | 9.99 | 9.76 | 9.78 | -1.21% | 0.82 | 2.36% |
| 2025-10-29 | 10.13 | 10.13 | 9.84 | 9.90 | -1.59% | 1.09 | 3.11% |
| 2025-10-28 | 10.03 | 10.19 | 9.93 | 10.06 | +0.30% | 1.39 | 3.88% |
| 2025-10-27 | 10.20 | 10.25 | 9.93 | 10.03 | -1.18% | 1.77 | 4.97% |
| 2025-10-24 | 10.09 | 10.32 | 9.99 | 10.15 | +2.01% | 2.13 | 5.94% |