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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 145.00 | 151.65 | 144.02 | 150.13 | +2.91% | 5.71 | 8.63% |
| 2025-10-22 | 146.55 | 147.88 | 144.05 | 145.88 | -2.99% | 4.77 | 7.39% |
| 2025-10-21 | 148.00 | 150.49 | 144.36 | 150.37 | +0.58% | 7.56 | 11.58% |
| 2025-10-20 | 159.10 | 159.24 | 146.71 | 149.51 | +5.04% | 10.43 | 15.33% |
| 2025-10-17 | 142.00 | 144.49 | 138.55 | 142.33 | -0.54% | 4.47 | 7.10% |
| 2025-10-16 | 144.65 | 147.60 | 141.20 | 143.10 | -1.84% | 4.09 | 6.41% |
| 2025-10-15 | 140.10 | 146.88 | 140.00 | 145.78 | +3.61% | 5.07 | 7.93% |
| 2025-10-14 | 155.00 | 156.96 | 140.60 | 140.70 | -8.88% | 7.84 | 11.96% |
| 2025-10-13 | 147.16 | 159.30 | 147.00 | 154.42 | -1.74% | 6.24 | 9.16% |
| 2025-10-10 | 161.68 | 161.69 | 156.00 | 157.16 | -5.26% | 7.66 | 10.91% |
| 2025-10-09 | 160.73 | 173.00 | 157.69 | 165.89 | +1.15% | 12.97 | 17.86% |
| 2025-09-30 | 152.30 | 168.88 | 150.01 | 164.01 | +6.38% | 14.79 | 21.33% |
| 2025-09-29 | 151.01 | 160.90 | 149.20 | 154.18 | +8.51% | 15.15 | 22.06% |
| 2025-09-26 | 140.88 | 146.40 | 138.31 | 142.09 | -1.34% | 9.96 | 15.87% |
| 2025-09-25 | 149.98 | 156.30 | 144.01 | 144.02 | -4.82% | 13.28 | 20.20% |
| 2025-09-24 | 147.84 | 156.38 | 145.21 | 151.31 | +0.21% | 16.53 | 24.80% |
| 2025-09-23 | 148.00 | 162.88 | 132.50 | 151.00 | +8.00% | 20.02 | 31.66% |
| 2025-09-22 | 125.00 | 139.82 | 123.23 | 139.82 | +20.00% | 14.48 | 24.47% |
| 2025-09-19 | 118.00 | 120.11 | 116.40 | 116.52 | -1.93% | 3.23 | 6.18% |
| 2025-09-18 | 120.88 | 122.97 | 114.52 | 118.81 | -1.85% | 6.57 | 12.43% |