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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 137.84 | 138.29 | 133.80 | 134.56 | -1.44% | 2.28 | 1.40% |
| 2026-02-13 | 138.50 | 139.97 | 136.32 | 136.52 | -2.10% | 2.49 | 1.49% |
| 2026-02-12 | 136.57 | 139.48 | 135.50 | 139.45 | +2.97% | 2.87 | 1.73% |
| 2026-02-11 | 135.85 | 137.10 | 135.15 | 135.43 | -0.81% | 1.50 | 0.91% |
| 2026-02-10 | 135.55 | 137.20 | 135.00 | 136.54 | +0.32% | 1.81 | 1.10% |
| 2026-02-09 | 134.00 | 137.38 | 133.00 | 136.10 | +3.04% | 2.52 | 1.55% |
| 2026-02-06 | 130.60 | 135.79 | 130.04 | 132.09 | +0.20% | 2.32 | 1.44% |
| 2026-02-05 | 134.97 | 134.97 | 131.60 | 131.83 | -3.12% | 1.80 | 1.12% |
| 2026-02-04 | 136.42 | 136.86 | 132.05 | 136.07 | -1.33% | 2.96 | 1.83% |
| 2026-02-03 | 137.00 | 138.68 | 134.53 | 137.90 | +2.03% | 2.44 | 1.48% |
| 2026-02-02 | 140.50 | 140.96 | 134.94 | 135.15 | -4.12% | 3.27 | 1.97% |
| 2026-01-30 | 143.80 | 143.80 | 138.44 | 140.96 | -0.42% | 3.12 | 1.83% |
| 2026-01-29 | 144.87 | 147.70 | 140.90 | 141.55 | -2.60% | 4.28 | 2.45% |
| 2026-01-28 | 148.01 | 150.20 | 145.16 | 145.33 | -2.17% | 4.25 | 2.39% |
| 2026-01-27 | 146.80 | 149.10 | 143.10 | 148.55 | -0.09% | 4.59 | 2.60% |
| 2026-01-26 | 146.00 | 149.30 | 143.72 | 148.69 | +0.33% | 6.28 | 3.56% |
| 2026-01-23 | 149.70 | 151.28 | 147.39 | 148.20 | -0.52% | 5.50 | 3.06% |
| 2026-01-22 | 154.03 | 154.80 | 148.51 | 148.97 | -2.96% | 6.81 | 3.77% |
| 2026-01-21 | 146.60 | 154.86 | 146.00 | 153.51 | +4.23% | 10.52 | 5.75% |
| 2026-01-20 | 147.17 | 150.35 | 145.30 | 147.28 | +0.17% | 5.76 | 3.24% |