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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 91.94 | 93.87 | 91.00 | 92.42 | -0.27% | 1.58 | 3.90% |
| 2025-05-26 | 90.00 | 93.49 | 89.25 | 92.67 | +3.83% | 2.18 | 5.39% |
| 2025-05-23 | 92.66 | 92.66 | 89.20 | 89.25 | -3.82% | 1.98 | 4.98% |
| 2025-05-22 | 91.95 | 94.12 | 91.70 | 92.79 | +0.74% | 1.72 | 4.20% |
| 2025-05-21 | 94.00 | 94.51 | 91.47 | 92.11 | -1.79% | 1.38 | 3.40% |
| 2025-05-20 | 94.66 | 94.73 | 92.80 | 93.79 | -0.64% | 1.46 | 3.54% |
| 2025-05-19 | 95.20 | 95.58 | 93.55 | 94.39 | -0.20% | 1.18 | 2.84% |
| 2025-05-16 | 94.20 | 95.86 | 93.30 | 94.58 | +0.06% | 1.20 | 2.87% |
| 2025-05-15 | 97.08 | 97.38 | 94.26 | 94.52 | -3.13% | 1.76 | 4.16% |
| 2025-05-14 | 98.46 | 99.94 | 96.28 | 97.58 | -1.21% | 2.14 | 4.92% |
| 2025-05-13 | 100.43 | 101.88 | 98.61 | 98.77 | -0.53% | 2.04 | 4.60% |
| 2025-05-12 | 97.64 | 100.60 | 97.64 | 99.30 | +3.33% | 2.93 | 6.64% |
| 2025-05-09 | 100.26 | 100.26 | 96.03 | 96.10 | -4.22% | 2.59 | 5.99% |
| 2025-05-08 | 99.08 | 102.44 | 98.36 | 100.34 | +0.61% | 2.72 | 6.09% |
| 2025-05-07 | 102.79 | 104.75 | 98.46 | 99.73 | -1.28% | 4.48 | 9.96% |
| 2025-05-06 | 100.93 | 102.60 | 99.93 | 101.03 | +0.73% | 4.73 | 10.55% |