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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 127.15 | 129.05 | 126.63 | 128.93 | +0.90% | 2.42 | 1.56% |
| 2026-04-21 | 128.00 | 128.48 | 125.63 | 127.78 | -0.83% | 2.06 | 1.34% |
| 2026-04-20 | 128.25 | 130.00 | 128.25 | 128.85 | +0.07% | 2.52 | 1.62% |
| 2026-04-17 | 128.00 | 130.40 | 127.30 | 128.76 | +0.63% | 2.53 | 1.62% |
| 2026-04-16 | 126.00 | 127.98 | 125.77 | 127.96 | +1.31% | 2.33 | 1.52% |
| 2026-04-15 | 128.00 | 129.27 | 126.00 | 126.31 | -0.21% | 2.71 | 1.77% |
| 2026-04-14 | 126.18 | 127.17 | 125.14 | 126.57 | +0.79% | 2.42 | 1.59% |
| 2026-04-13 | 126.00 | 127.37 | 124.93 | 125.58 | +0.47% | 2.56 | 1.68% |
| 2026-04-10 | 126.80 | 127.48 | 124.95 | 124.99 | +0.24% | 3.18 | 2.09% |
| 2026-04-09 | 129.84 | 131.08 | 124.60 | 124.69 | -3.41% | 5.36 | 3.48% |
| 2026-04-08 | 124.72 | 129.09 | 124.00 | 129.09 | +5.13% | 3.02 | 1.99% |
| 2026-04-07 | 119.12 | 123.44 | 119.12 | 122.79 | +3.22% | 2.13 | 1.44% |
| 2026-04-03 | 119.50 | 120.50 | 118.20 | 118.96 | 0.00% | 1.40 | 0.97% |
| 2026-04-02 | 119.61 | 120.60 | 118.20 | 118.96 | -0.94% | 1.38 | 0.96% |
| 2026-04-01 | 119.51 | 120.57 | 117.51 | 120.09 | +2.39% | 2.12 | 1.48% |
| 2026-03-31 | 116.20 | 120.93 | 116.20 | 117.29 | +0.81% | 2.03 | 1.42% |
| 2026-03-30 | 115.34 | 117.68 | 115.00 | 116.35 | -0.73% | 1.32 | 0.94% |
| 2026-03-27 | 111.51 | 119.26 | 111.18 | 117.20 | +3.62% | 2.14 | 1.53% |
| 2026-03-26 | 115.98 | 116.61 | 112.50 | 113.11 | -2.47% | 1.22 | 0.89% |
| 2026-03-25 | 115.00 | 117.30 | 114.65 | 115.97 | +1.48% | 1.64 | 1.17% |