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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 129.66 | 129.98 | 126.60 | 126.67 | -3.14% | 2.72 | 4.78% |
| 2025-12-17 | 132.05 | 133.99 | 126.85 | 130.77 | -2.70% | 4.72 | 8.25% |
| 2025-12-16 | 134.00 | 136.44 | 131.77 | 134.40 | +1.01% | 4.19 | 7.02% |
| 2025-12-15 | 135.80 | 137.60 | 133.00 | 133.05 | -3.84% | 3.94 | 6.60% |
| 2025-12-12 | 138.00 | 140.40 | 135.11 | 138.36 | -0.14% | 4.80 | 7.88% |
| 2025-12-11 | 140.50 | 141.50 | 137.14 | 138.56 | -0.87% | 4.37 | 7.09% |
| 2025-12-10 | 139.01 | 142.80 | 138.71 | 139.77 | -0.10% | 4.52 | 7.22% |
| 2025-12-09 | 142.50 | 143.97 | 139.30 | 139.91 | -2.67% | 5.28 | 8.47% |
| 2025-12-08 | 142.50 | 144.19 | 138.00 | 143.75 | -0.04% | 6.65 | 10.68% |
| 2025-12-05 | 153.18 | 155.50 | 143.00 | 143.81 | -9.29% | 9.71 | 14.99% |
| 2025-12-04 | 148.00 | 159.58 | 145.80 | 158.53 | +8.90% | 12.35 | 18.14% |
| 2025-12-03 | 147.63 | 149.00 | 142.60 | 145.58 | -2.35% | 4.44 | 6.94% |
| 2025-12-02 | 152.01 | 154.18 | 147.00 | 149.08 | -2.02% | 6.56 | 9.92% |
| 2025-12-01 | 143.49 | 156.00 | 142.02 | 152.15 | +5.29% | 10.72 | 16.17% |
| 2025-11-28 | 146.40 | 147.73 | 142.02 | 144.50 | -0.16% | 5.03 | 7.86% |
| 2025-11-27 | 138.02 | 149.70 | 137.30 | 144.73 | +6.50% | 8.13 | 12.66% |
| 2025-11-26 | 136.58 | 139.00 | 135.00 | 135.90 | 0.00% | 3.83 | 6.31% |
| 2025-11-25 | 128.37 | 137.00 | 128.37 | 135.90 | +6.61% | 4.53 | 7.68% |
| 2025-11-24 | 140.94 | 141.00 | 125.10 | 127.48 | -8.50% | 5.60 | 9.64% |
| 2025-11-21 | 142.86 | 148.00 | 138.60 | 139.32 | -5.00% | 4.99 | 7.85% |