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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 108.16 | 114.87 | 106.26 | 114.71 | +5.24% | 6.73 | 13.65% |
| 2025-08-19 | 104.60 | 109.80 | 103.11 | 109.00 | +4.21% | 5.30 | 11.19% |
| 2025-08-18 | 102.41 | 105.83 | 101.31 | 104.60 | +2.95% | 3.59 | 7.77% |
| 2025-08-15 | 101.24 | 102.82 | 100.61 | 101.60 | +0.56% | 2.41 | 5.34% |
| 2025-08-14 | 102.50 | 104.58 | 101.02 | 101.03 | -1.66% | 2.56 | 5.63% |
| 2025-08-13 | 102.65 | 103.36 | 101.00 | 102.74 | +0.07% | 2.39 | 5.27% |
| 2025-08-12 | 99.30 | 103.45 | 99.30 | 102.67 | +3.19% | 3.74 | 8.30% |
| 2025-08-11 | 96.66 | 101.71 | 96.40 | 99.50 | +2.57% | 2.81 | 6.37% |
| 2025-08-08 | 99.58 | 99.58 | 97.00 | 97.01 | -2.67% | 2.43 | 5.62% |
| 2025-08-07 | 99.60 | 101.47 | 99.07 | 99.67 | -0.58% | 2.30 | 5.19% |
| 2025-08-06 | 98.63 | 100.98 | 97.50 | 100.25 | +1.69% | 2.61 | 5.94% |
| 2025-08-05 | 99.00 | 99.40 | 98.27 | 98.58 | -0.13% | 1.78 | 4.06% |
| 2025-08-04 | 98.70 | 99.99 | 98.26 | 98.71 | -1.07% | 2.12 | 4.84% |
| 2025-08-01 | 101.00 | 102.58 | 98.57 | 99.78 | -0.31% | 1.92 | 4.33% |
| 2025-07-31 | 101.39 | 103.74 | 100.00 | 100.09 | -1.89% | 2.45 | 5.42% |
| 2025-07-30 | 102.90 | 105.98 | 101.30 | 102.02 | -1.33% | 2.63 | 5.73% |
| 2025-07-29 | 100.99 | 104.60 | 100.80 | 103.40 | +2.03% | 2.95 | 6.45% |
| 2025-07-28 | 103.16 | 103.20 | 100.80 | 101.34 | -1.76% | 2.20 | 4.89% |
| 2025-07-25 | 101.00 | 103.49 | 100.48 | 103.16 | +2.54% | 2.88 | 6.36% |
| 2025-07-24 | 100.47 | 101.48 | 99.61 | 100.60 | +0.59% | 1.29 | 2.89% |