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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.01 | 10.12 | 9.75 | 9.95 | -0.50% | 1.43 | 4.08% |
| 2025-10-22 | 9.80 | 10.13 | 9.80 | 10.00 | -0.99% | 1.95 | 5.53% |
| 2025-10-21 | 9.70 | 10.18 | 9.60 | 10.10 | +6.09% | 2.56 | 7.24% |
| 2025-10-20 | 9.16 | 9.55 | 9.16 | 9.52 | +4.62% | 1.03 | 3.11% |
| 2025-10-17 | 9.56 | 9.67 | 9.07 | 9.10 | -3.81% | 1.09 | 3.30% |
| 2025-10-16 | 9.86 | 9.86 | 9.44 | 9.46 | -4.25% | 1.16 | 3.43% |
| 2025-10-15 | 9.88 | 9.94 | 9.78 | 9.88 | +0.71% | 0.90 | 2.57% |
| 2025-10-14 | 9.88 | 10.28 | 9.73 | 9.81 | -0.41% | 2.09 | 5.90% |
| 2025-10-13 | 9.61 | 9.87 | 9.29 | 9.85 | +0.51% | 1.19 | 3.51% |
| 2025-10-10 | 9.64 | 10.07 | 9.55 | 9.80 | +1.34% | 1.37 | 3.91% |
| 2025-10-09 | 9.46 | 9.77 | 9.44 | 9.67 | +2.55% | 0.78 | 2.29% |
| 2025-09-30 | 9.57 | 9.57 | 9.42 | 9.43 | -0.21% | 0.53 | 1.58% |
| 2025-09-29 | 9.50 | 9.56 | 9.21 | 9.45 | -1.25% | 0.83 | 2.49% |
| 2025-09-26 | 9.35 | 9.87 | 9.22 | 9.57 | +3.12% | 1.46 | 4.29% |
| 2025-09-25 | 9.50 | 9.61 | 9.28 | 9.28 | -3.23% | 0.74 | 2.22% |
| 2025-09-24 | 9.43 | 9.60 | 9.33 | 9.59 | +1.70% | 0.66 | 1.95% |
| 2025-09-23 | 9.72 | 9.77 | 9.26 | 9.43 | -3.48% | 1.00 | 2.99% |
| 2025-09-22 | 9.70 | 9.78 | 9.64 | 9.77 | +0.41% | 0.58 | 1.68% |
| 2025-09-19 | 9.72 | 9.85 | 9.63 | 9.73 | +0.31% | 0.60 | 1.73% |
| 2025-09-18 | 9.92 | 9.92 | 9.61 | 9.70 | -2.22% | 0.95 | 2.74% |