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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.80 | 9.92 | 9.70 | 9.85 | +0.51% | 0.71 | 2.04% |
| 2025-09-15 | 9.84 | 9.90 | 9.61 | 9.80 | 0.00% | 0.74 | 2.14% |
| 2025-09-12 | 9.93 | 9.96 | 9.78 | 9.80 | -1.21% | 0.66 | 1.89% |
| 2025-09-11 | 9.75 | 9.94 | 9.55 | 9.92 | +1.33% | 0.93 | 2.68% |
| 2025-09-10 | 9.64 | 9.88 | 9.61 | 9.79 | +1.56% | 0.74 | 2.15% |
| 2025-09-09 | 9.90 | 9.90 | 9.60 | 9.64 | -2.63% | 0.77 | 2.24% |
| 2025-09-08 | 9.78 | 9.95 | 9.78 | 9.90 | +0.20% | 1.07 | 3.07% |
| 2025-09-05 | 9.49 | 9.89 | 9.35 | 9.88 | +4.00% | 1.31 | 3.82% |
| 2025-09-04 | 9.38 | 9.97 | 9.38 | 9.50 | +0.74% | 1.25 | 3.67% |
| 2025-09-03 | 9.66 | 9.75 | 9.39 | 9.43 | -2.38% | 0.86 | 2.53% |
| 2025-09-02 | 9.98 | 9.98 | 9.46 | 9.66 | -2.13% | 1.40 | 4.08% |
| 2025-09-01 | 9.77 | 9.99 | 9.67 | 9.87 | +2.07% | 1.39 | 3.98% |
| 2025-08-29 | 9.98 | 9.98 | 9.64 | 9.67 | -2.13% | 1.17 | 3.38% |
| 2025-08-28 | 9.84 | 10.10 | 9.54 | 9.88 | +0.41% | 1.77 | 5.09% |
| 2025-08-27 | 10.20 | 10.29 | 9.83 | 9.84 | -3.34% | 1.77 | 4.95% |
| 2025-08-26 | 10.37 | 10.49 | 10.16 | 10.18 | -1.74% | 1.87 | 5.14% |
| 2025-08-25 | 10.75 | 10.83 | 10.31 | 10.36 | -3.99% | 2.95 | 7.95% |
| 2025-08-22 | 10.48 | 11.00 | 10.38 | 10.79 | +1.98% | 3.54 | 9.27% |
| 2025-08-21 | 10.57 | 10.85 | 10.15 | 10.58 | -0.94% | 4.08 | 11.05% |
| 2025-08-20 | 11.01 | 11.52 | 10.41 | 10.68 | -6.15% | 6.15 | 16.07% |