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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 148.80 | 150.20 | 145.55 | 147.03 | -0.05% | 6.60 | 3.71% |
| 2026-01-16 | 147.05 | 149.55 | 145.00 | 147.10 | +0.31% | 6.60 | 3.70% |
| 2026-01-15 | 143.66 | 147.19 | 143.07 | 146.64 | +1.97% | 5.23 | 2.98% |
| 2026-01-14 | 142.00 | 148.68 | 142.00 | 143.81 | +0.88% | 7.79 | 12.07% |
| 2026-01-13 | 151.48 | 152.36 | 142.05 | 142.55 | -4.58% | 8.01 | 12.36% |
| 2026-01-12 | 143.90 | 150.88 | 142.30 | 149.40 | +2.79% | 10.76 | 16.48% |
| 2026-01-09 | 140.73 | 149.48 | 138.33 | 145.34 | +2.26% | 10.08 | 15.83% |
| 2026-01-08 | 150.00 | 153.80 | 141.18 | 142.13 | +6.30% | 14.21 | 21.67% |
| 2026-01-07 | 133.41 | 135.98 | 131.10 | 133.71 | +0.01% | 4.06 | 6.87% |
| 2026-01-06 | 135.01 | 135.20 | 132.77 | 133.69 | -0.96% | 4.51 | 7.60% |
| 2026-01-05 | 131.31 | 134.99 | 131.20 | 134.99 | +2.80% | 5.01 | 8.50% |
| 2025-12-31 | 132.80 | 132.80 | 129.02 | 131.31 | +0.10% | 3.36 | 5.81% |
| 2025-12-30 | 127.36 | 131.88 | 126.88 | 131.18 | +3.01% | 4.31 | 7.52% |
| 2025-12-29 | 125.00 | 129.93 | 125.00 | 127.35 | +2.13% | 3.54 | 6.23% |
| 2025-12-26 | 126.50 | 127.00 | 124.51 | 124.69 | -1.59% | 2.91 | 5.23% |
| 2025-12-25 | 127.02 | 127.74 | 126.26 | 126.71 | -0.56% | 2.24 | 3.99% |
| 2025-12-24 | 126.80 | 129.50 | 125.41 | 127.43 | +1.04% | 3.49 | 6.19% |
| 2025-12-23 | 126.01 | 127.99 | 125.28 | 126.12 | -0.29% | 2.16 | 3.85% |
| 2025-12-22 | 126.18 | 127.33 | 125.45 | 126.49 | +0.76% | 2.17 | 3.88% |
| 2025-12-19 | 127.00 | 127.87 | 125.30 | 125.54 | -0.89% | 2.44 | 4.35% |