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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 112.50 | 114.50 | 110.36 | 114.28 | +3.42% | 1.47 | 1.08% |
| 2026-03-23 | 116.96 | 116.97 | 110.10 | 110.50 | -7.13% | 2.01 | 1.47% |
| 2026-03-20 | 123.06 | 123.06 | 118.89 | 118.98 | -2.61% | 1.62 | 1.11% |
| 2026-03-19 | 123.33 | 124.50 | 121.83 | 122.17 | -2.19% | 1.52 | 1.02% |
| 2026-03-18 | 124.18 | 125.87 | 123.36 | 124.91 | +0.73% | 1.22 | 0.82% |
| 2026-03-17 | 125.38 | 127.20 | 124.00 | 124.01 | -0.52% | 1.43 | 0.94% |
| 2026-03-16 | 124.55 | 125.00 | 122.60 | 124.66 | -0.27% | 1.35 | 0.90% |
| 2026-03-13 | 125.50 | 127.00 | 124.50 | 125.00 | -0.94% | 1.36 | 0.90% |
| 2026-03-12 | 127.05 | 129.22 | 125.72 | 126.19 | -1.43% | 1.31 | 0.85% |
| 2026-03-11 | 130.10 | 130.67 | 127.87 | 128.02 | -1.35% | 1.22 | 0.78% |
| 2026-03-10 | 129.26 | 130.66 | 128.53 | 129.77 | +1.72% | 1.38 | 0.88% |
| 2026-03-09 | 128.13 | 128.25 | 123.93 | 127.57 | -1.51% | 1.96 | 1.29% |
| 2026-03-06 | 127.88 | 131.00 | 127.88 | 129.52 | +0.64% | 1.49 | 0.95% |
| 2026-03-05 | 131.51 | 131.86 | 128.13 | 128.70 | -0.17% | 2.02 | 1.29% |
| 2026-03-04 | 125.00 | 130.14 | 125.00 | 128.92 | +1.51% | 2.57 | 1.66% |
| 2026-03-03 | 133.56 | 133.98 | 126.00 | 127.00 | -4.11% | 2.66 | 1.71% |
| 2026-03-02 | 135.90 | 135.90 | 132.00 | 132.45 | -2.85% | 3.03 | 1.88% |
| 2026-02-27 | 136.16 | 138.20 | 135.00 | 136.33 | -0.78% | 1.99 | 1.21% |
| 2026-02-26 | 135.00 | 137.84 | 134.25 | 137.40 | +2.33% | 2.71 | 1.65% |
| 2026-02-25 | 134.75 | 135.98 | 133.90 | 134.27 | -0.22% | 1.81 | 1.11% |