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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 143.68 | 148.02 | 138.51 | 146.66 | +3.57% | 5.55 | 8.72% |
| 2025-11-19 | 143.50 | 148.86 | 141.45 | 141.61 | -2.44% | 4.07 | 6.35% |
| 2025-11-18 | 139.04 | 147.89 | 139.00 | 145.15 | +2.72% | 5.49 | 8.56% |
| 2025-11-17 | 135.00 | 142.19 | 134.78 | 141.30 | +2.47% | 5.13 | 8.31% |
| 2025-11-14 | 135.00 | 142.22 | 133.50 | 137.90 | +4.77% | 6.84 | 11.15% |
| 2025-11-13 | 132.74 | 132.98 | 130.81 | 131.62 | -0.85% | 1.93 | 3.30% |
| 2025-11-12 | 132.42 | 134.70 | 130.58 | 132.75 | +0.26% | 1.74 | 2.96% |
| 2025-11-11 | 135.59 | 137.31 | 132.20 | 132.40 | -2.35% | 2.28 | 3.82% |
| 2025-11-10 | 131.55 | 135.94 | 128.40 | 135.59 | +3.06% | 4.50 | 7.66% |
| 2025-11-07 | 134.00 | 134.00 | 131.07 | 131.56 | -2.26% | 1.86 | 3.17% |
| 2025-11-06 | 133.33 | 135.49 | 132.79 | 134.60 | +0.95% | 2.71 | 4.55% |
| 2025-11-05 | 128.60 | 134.26 | 128.01 | 133.33 | +1.17% | 2.39 | 4.10% |
| 2025-11-04 | 136.21 | 136.99 | 131.10 | 131.79 | -4.21% | 2.78 | 4.71% |
| 2025-11-03 | 134.01 | 137.67 | 131.15 | 137.58 | +0.92% | 3.81 | 6.42% |
| 2025-10-31 | 139.98 | 139.98 | 135.30 | 136.32 | +0.15% | 3.92 | 6.43% |
| 2025-10-30 | 143.00 | 143.02 | 136.11 | 136.11 | -4.82% | 5.47 | 8.91% |
| 2025-10-29 | 141.99 | 143.40 | 140.70 | 143.00 | +1.42% | 3.28 | 5.21% |
| 2025-10-28 | 145.00 | 146.76 | 140.66 | 141.00 | -4.11% | 5.58 | 8.81% |
| 2025-10-27 | 151.88 | 151.88 | 144.68 | 147.05 | -3.89% | 8.13 | 12.43% |
| 2025-10-24 | 150.34 | 155.60 | 148.11 | 153.00 | +1.91% | 6.78 | 10.06% |