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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 113.24 | 122.34 | 112.18 | 121.05 | +6.83% | 5.76 | 11.05% |
| 2025-09-16 | 113.80 | 115.20 | 112.31 | 113.31 | -0.40% | 2.21 | 4.39% |
| 2025-09-15 | 115.20 | 116.70 | 112.00 | 113.77 | -0.72% | 2.97 | 5.88% |
| 2025-09-12 | 113.60 | 116.99 | 111.80 | 114.60 | +0.70% | 4.66 | 9.17% |
| 2025-09-11 | 108.40 | 113.80 | 107.80 | 113.80 | +4.37% | 3.69 | 7.51% |
| 2025-09-10 | 110.96 | 111.24 | 109.00 | 109.04 | -1.32% | 2.03 | 4.16% |
| 2025-09-09 | 110.20 | 113.28 | 107.99 | 110.50 | 0.00% | 2.72 | 5.55% |
| 2025-09-08 | 110.55 | 112.31 | 109.02 | 110.50 | +0.09% | 2.48 | 5.07% |
| 2025-09-05 | 108.50 | 110.98 | 107.18 | 110.40 | +2.03% | 2.50 | 5.17% |
| 2025-09-04 | 112.00 | 114.90 | 105.00 | 108.20 | -3.39% | 3.60 | 7.38% |
| 2025-09-03 | 112.99 | 115.50 | 111.44 | 112.00 | -0.59% | 2.84 | 5.66% |
| 2025-09-02 | 122.00 | 122.00 | 111.53 | 112.66 | -8.92% | 6.47 | 12.70% |
| 2025-09-01 | 127.06 | 129.99 | 120.00 | 123.70 | +1.41% | 6.46 | 11.73% |
| 2025-08-29 | 126.19 | 126.19 | 119.02 | 121.98 | -4.70% | 5.82 | 10.76% |
| 2025-08-28 | 125.60 | 130.30 | 123.05 | 128.00 | +3.56% | 6.38 | 11.34% |
| 2025-08-27 | 118.88 | 135.22 | 118.88 | 123.60 | +5.01% | 9.21 | 16.38% |
| 2025-08-26 | 116.40 | 122.80 | 113.80 | 117.70 | +0.42% | 4.87 | 9.40% |
| 2025-08-25 | 121.97 | 124.65 | 115.31 | 117.21 | -2.09% | 5.84 | 11.10% |
| 2025-08-22 | 112.15 | 120.25 | 111.91 | 119.71 | +7.56% | 5.58 | 10.78% |
| 2025-08-21 | 115.32 | 115.69 | 110.50 | 111.30 | -2.97% | 4.35 | 8.68% |