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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 100.50 | 100.95 | 99.61 | 100.01 | -0.66% | 1.36 | 3.06% |
| 2025-07-22 | 101.71 | 102.88 | 99.97 | 100.67 | -2.01% | 1.71 | 3.82% |
| 2025-07-21 | 99.22 | 103.20 | 98.88 | 102.73 | +3.35% | 2.80 | 6.22% |
| 2025-07-18 | 100.00 | 101.49 | 98.77 | 99.40 | -0.20% | 1.39 | 3.15% |
| 2025-07-17 | 99.00 | 99.70 | 98.19 | 99.60 | -0.46% | 1.43 | 3.26% |
| 2025-07-16 | 97.03 | 101.52 | 97.00 | 100.06 | +2.97% | 2.04 | 4.60% |
| 2025-07-15 | 99.99 | 99.99 | 97.12 | 97.17 | -2.83% | 2.46 | 5.65% |
| 2025-07-14 | 100.24 | 100.84 | 99.51 | 100.00 | -0.24% | 0.90 | 2.02% |
| 2025-07-11 | 99.02 | 100.47 | 98.40 | 100.24 | +1.03% | 1.37 | 3.10% |
| 2025-07-10 | 99.09 | 100.94 | 98.80 | 99.22 | -0.10% | 1.16 | 2.62% |
| 2025-07-09 | 101.10 | 101.28 | 99.16 | 99.32 | -1.78% | 1.64 | 3.71% |
| 2025-07-08 | 101.50 | 102.56 | 100.00 | 101.12 | +0.57% | 1.79 | 4.01% |
| 2025-07-07 | 99.74 | 100.87 | 98.80 | 100.55 | +0.45% | 1.18 | 2.66% |
| 2025-07-04 | 103.50 | 104.11 | 99.64 | 100.10 | -2.97% | 3.02 | 6.76% |
| 2025-07-03 | 105.08 | 106.15 | 102.66 | 103.16 | -2.54% | 2.68 | 5.81% |
| 2025-07-02 | 104.00 | 110.45 | 103.45 | 105.85 | +2.36% | 5.91 | 12.41% |
| 2025-07-01 | 103.08 | 105.98 | 101.88 | 103.41 | +0.32% | 2.61 | 5.66% |
| 2025-06-30 | 102.72 | 103.30 | 100.98 | 103.08 | +0.99% | 2.31 | 5.10% |
| 2025-06-27 | 105.00 | 105.00 | 101.37 | 102.07 | -1.04% | 2.57 | 5.65% |
| 2025-06-26 | 106.50 | 106.59 | 102.77 | 103.14 | -3.77% | 3.35 | 7.26% |