中科蓝讯 sh.688332
90.39
+0.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 90.01 | 91.36 | 89.20 | 90.39 | +0.14% | 3.02 | 1.87% |
| 2026-05-22 | 90.79 | 92.53 | 89.72 | 90.26 | -0.02% | 3.15 | 1.95% |
| 2026-05-21 | 95.66 | 96.28 | 90.20 | 90.28 | -5.21% | 4.78 | 2.87% |
| 2026-05-20 | 93.81 | 96.90 | 91.12 | 95.24 | +0.91% | 5.75 | 3.43% |
| 2026-05-19 | 92.00 | 95.88 | 89.08 | 94.38 | +2.52% | 5.58 | 3.38% |
| 2026-05-18 | 86.90 | 92.62 | 84.80 | 92.06 | +5.34% | 5.43 | 3.40% |
| 2026-05-15 | 132.65 | 133.88 | 128.51 | 131.33 | -1.36% | 4.19 | 2.65% |
| 2026-05-14 | 134.82 | 135.78 | 131.07 | 133.14 | -0.78% | 4.53 | 2.81% |
| 2026-05-13 | 127.19 | 135.00 | 125.50 | 134.18 | +5.50% | 6.35 | 4.04% |
| 2026-05-12 | 123.00 | 132.86 | 122.00 | 127.19 | +6.35% | 7.43 | 4.81% |
| 2026-05-11 | 114.50 | 122.88 | 114.50 | 119.60 | +5.28% | 4.64 | 3.26% |
| 2026-05-08 | 114.01 | 114.53 | 113.04 | 113.60 | -1.11% | 1.98 | 1.44% |
| 2026-05-07 | 116.70 | 116.70 | 113.58 | 114.88 | +0.16% | 2.53 | 1.83% |
| 2026-05-06 | 114.96 | 117.94 | 114.36 | 114.70 | +1.06% | 3.35 | 2.39% |
| 2026-04-30 | 113.05 | 114.17 | 111.10 | 113.50 | +0.40% | 2.89 | 2.13% |
| 2026-04-29 | 108.07 | 114.50 | 108.07 | 113.05 | -10.46% | 5.08 | 3.75% |
| 2026-04-28 | 128.00 | 129.69 | 125.50 | 126.25 | -2.08% | 3.21 | 2.09% |
| 2026-04-27 | 126.00 | 129.01 | 124.89 | 128.93 | +2.49% | 3.22 | 2.09% |
| 2026-04-24 | 125.00 | 127.38 | 123.65 | 125.80 | +0.59% | 2.24 | 1.48% |
| 2026-04-23 | 129.00 | 129.00 | 124.90 | 125.06 | -3.00% | 2.71 | 1.78% |