蓝科高新(601798)股票行情
蓝科高新(601798)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 7.66 | 7.99 | 0.21 | 2.70% | 7.64 | 8.04 | 333922 | 26139.93 | 9.42% |
| 2025-06-16 | 7.75 | 7.78 | 0.27 | 3.60% | 7.65 | 7.95 | 309903 | 24204.37 | 8.74% |
| 2025-06-13 | 7.50 | 7.51 | 0.06 | 0.81% | 7.48 | 7.77 | 225603 | 17138.58 | 6.36% |
| 2025-06-12 | 7.46 | 7.45 | -0.04 | -0.53% | 7.39 | 7.52 | 70121 | 5223.37 | 1.98% |
| 2025-06-11 | 7.51 | 7.49 | 0.01 | 0.13% | 7.45 | 7.60 | 71522 | 5388.15 | 2.02% |
| 2025-06-10 | 7.65 | 7.48 | -0.14 | -1.84% | 7.37 | 7.79 | 140631 | 10639.36 | 3.97% |
| 2025-06-09 | 7.47 | 7.62 | 0.15 | 2.01% | 7.47 | 7.63 | 101459 | 7697.19 | 2.86% |
| 2025-06-06 | 7.41 | 7.47 | 0.02 | 0.27% | 7.38 | 7.54 | 71561 | 5331.41 | 2.02% |
| 2025-06-05 | 7.54 | 7.45 | -0.08 | -1.06% | 7.36 | 7.56 | 82310 | 6124.89 | 2.32% |
| 2025-06-04 | 7.44 | 7.53 | 0.15 | 2.03% | 7.38 | 7.58 | 94671 | 7092.32 | 2.67% |
| 2025-06-03 | 7.32 | 7.38 | -0.02 | -0.27% | 7.30 | 7.44 | 67343 | 4971.65 | 1.90% |
| 2025-05-30 | 7.56 | 7.40 | -0.17 | -2.25% | 7.36 | 7.57 | 89348 | 6625.53 | 2.52% |
| 2025-05-29 | 7.50 | 7.57 | 0.02 | 0.26% | 7.47 | 7.63 | 123082 | 9327.44 | 3.47% |
| 2025-05-28 | 7.56 | 7.55 | 0.02 | 0.27% | 7.45 | 7.60 | 102136 | 7686.60 | 2.88% |
| 2025-05-27 | 7.55 | 7.53 | 0.01 | 0.13% | 7.35 | 7.56 | 102283 | 7640.48 | 2.89% |
| 2025-05-26 | 7.35 | 7.52 | 0.14 | 1.90% | 7.35 | 7.56 | 121453 | 9086.43 | 3.43% |
| 2025-05-23 | 7.56 | 7.38 | -0.17 | -2.25% | 7.32 | 7.66 | 153068 | 11465.91 | 4.32% |
| 2025-05-22 | 7.73 | 7.55 | -0.19 | -2.45% | 7.53 | 7.76 | 177543 | 13541.30 | 5.01% |
| 2025-05-21 | 7.74 | 7.74 | -0.09 | -1.15% | 7.69 | 7.90 | 211110 | 16370.47 | 5.95% |
| 2025-05-20 | 7.61 | 7.83 | 0.11 | 1.42% | 7.55 | 8.10 | 433225 | 33815.69 | 12.22% |
| 2025-05-19 | 7.40 | 7.72 | 0.51 | 7.07% | 7.30 | 7.93 | 474661 | 36494.71 | 13.39% |
| 2025-05-16 | 7.08 | 7.21 | 0.08 | 1.12% | 7.08 | 7.26 | 96565 | 6970.86 | 2.72% |
| 2025-05-15 | 7.18 | 7.13 | -0.07 | -0.97% | 7.10 | 7.30 | 95833 | 6890.83 | 2.70% |
| 2025-05-14 | 7.24 | 7.20 | 0.01 | 0.14% | 7.13 | 7.24 | 96956 | 6976.03 | 2.73% |
| 2025-05-13 | 7.30 | 7.19 | -0.02 | -0.28% | 7.14 | 7.33 | 115262 | 8335.55 | 3.25% |
| 2025-05-12 | 7.19 | 7.21 | 0.07 | 0.98% | 7.09 | 7.24 | 112492 | 8066.15 | 3.17% |
| 2025-05-09 | 7.22 | 7.14 | -0.12 | -1.65% | 7.08 | 7.29 | 145290 | 10383.48 | 4.10% |
| 2025-05-08 | 7.27 | 7.26 | -0.05 | -0.68% | 7.14 | 7.32 | 188823 | 13648.87 | 5.33% |
| 2025-05-07 | 7.08 | 7.31 | 0.30 | 4.28% | 7.01 | 7.32 | 293428 | 21098.74 | 8.28% |
| 2025-05-06 | 6.89 | 7.01 | 0.12 | 1.74% | 6.89 | 7.02 | 159572 | 11148.93 | 4.50% |
| 2025-04-30 | 6.90 | 6.89 | 0.08 | 1.17% | 6.82 | 6.98 | 120833 | 8340.10 | 3.41% |
| 2025-04-29 | 6.69 | 6.81 | 0.10 | 1.49% | 6.66 | 6.90 | 137663 | 9393.51 | 3.88% |
| 2025-04-28 | 6.93 | 6.71 | -0.17 | -2.47% | 6.69 | 7.02 | 163019 | 11109.63 | 4.60% |
| 2025-04-25 | 6.91 | 6.88 | -0.15 | -2.13% | 6.75 | 7.03 | 202523 | 13973.43 | 5.71% |
| 2025-04-24 | 6.78 | 7.03 | 0.17 | 2.48% | 6.63 | 7.25 | 347554 | 23981.02 | 9.80% |
| 2025-04-23 | 6.79 | 6.86 | 0.06 | 0.88% | 6.68 | 6.91 | 277152 | 18862.65 | 7.82% |
| 2025-04-22 | 7.00 | 6.80 | -0.56 | -7.61% | 6.80 | 7.16 | 413791 | 28731.45 | 11.67% |
| 2025-04-21 | 7.10 | 7.36 | 0.20 | 2.79% | 6.89 | 7.87 | 579437 | 42607.34 | 16.34% |
| 2025-04-18 | 7.16 | 7.16 | 0.65 | 9.98% | 7.16 | 7.16 | 88199 | 6315.05 | 2.49% |
| 2025-04-17 | 6.51 | 6.51 | 0.59 | 9.97% | 6.51 | 6.51 | 35897 | 2336.90 | 1.01% |
| 2025-04-16 | 6.11 | 5.92 | -0.18 | -2.95% | 5.81 | 6.11 | 101195 | 6013.87 | 2.85% |
| 2025-04-15 | 6.11 | 6.10 | 0.00 | 0.00% | 6.06 | 6.17 | 70292 | 4295.08 | 1.98% |
| 2025-04-14 | 6.03 | 6.10 | 0.17 | 2.87% | 6.03 | 6.18 | 98021 | 5989.41 | 2.76% |
| 2025-04-11 | 5.86 | 5.93 | 0.00 | 0.00% | 5.86 | 6.01 | 88286 | 5255.96 | 2.49% |
| 2025-04-10 | 5.91 | 5.93 | 0.07 | 1.19% | 5.91 | 6.09 | 138839 | 8335.72 | 3.92% |
| 2025-04-09 | 5.60 | 5.86 | 0.17 | 2.99% | 5.20 | 5.93 | 180945 | 10137.87 | 5.10% |
| 2025-04-08 | 5.64 | 5.69 | -0.15 | -2.57% | 5.50 | 5.82 | 172295 | 9713.45 | 4.86% |
| 2025-04-07 | 6.11 | 5.84 | -0.65 | -10.02% | 5.84 | 6.20 | 104821 | 6182.55 | 2.96% |
| 2025-04-03 | 6.41 | 6.49 | 0.00 | 0.00% | 6.39 | 6.54 | 111868 | 7259.21 | 3.16% |
| 2025-04-02 | 6.61 | 6.49 | -0.11 | -1.67% | 6.47 | 6.64 | 112464 | 7363.75 | 3.17% |
| 2025-04-01 | 6.58 | 6.60 | 0.10 | 1.54% | 6.56 | 6.75 | 144081 | 9571.26 | 4.06% |
| 2025-03-31 | 6.60 | 6.50 | -0.16 | -2.40% | 6.38 | 6.65 | 160504 | 10388.11 | 4.53% |
| 2025-03-28 | 6.74 | 6.66 | -0.19 | -2.77% | 6.66 | 6.90 | 185299 | 12495.94 | 5.23% |
| 2025-03-27 | 7.13 | 6.85 | -0.35 | -4.86% | 6.79 | 7.17 | 297513 | 20484.42 | 8.39% |
| 2025-03-26 | 7.18 | 7.20 | -0.49 | -6.37% | 7.11 | 7.50 | 398907 | 28984.70 | 11.25% |
| 2025-03-25 | 7.69 | 7.69 | -0.85 | -9.95% | 7.69 | 8.08 | 446697 | 34624.61 | 12.60% |
| 2025-03-24 | 8.90 | 8.54 | 0.26 | 3.14% | 8.25 | 9.11 | 844950 | 74320.09 | 23.83% |
| 2025-03-21 | 7.72 | 8.28 | 0.75 | 9.96% | 7.68 | 8.28 | 380708 | 30595.14 | 10.74% |
| 2025-03-20 | 7.30 | 7.53 | 0.29 | 4.01% | 7.28 | 7.64 | 376811 | 28073.38 | 10.63% |
| 2025-03-19 | 7.21 | 7.24 | -0.15 | -2.03% | 7.00 | 7.59 | 344315 | 25215.83 | 9.71% |
| 2025-03-18 | 8.20 | 7.39 | -0.13 | -1.73% | 7.32 | 8.20 | 612038 | 47378.70 | 17.26% |
| 2025-03-17 | 7.00 | 7.52 | 0.68 | 9.94% | 7.00 | 7.52 | 107141 | 7968.20 | 3.02% |
| 2025-03-14 | 6.87 | 6.84 | 0.07 | 1.03% | 6.69 | 6.98 | 201456 | 13742.92 | 5.68% |
| 2025-03-13 | 6.65 | 6.77 | 0.01 | 0.15% | 6.60 | 6.83 | 160512 | 10752.15 | 4.53% |
| 2025-03-12 | 6.38 | 6.76 | 0.38 | 5.96% | 6.34 | 6.79 | 227328 | 15006.03 | 6.41% |
| 2025-03-11 | 6.31 | 6.38 | -0.01 | -0.16% | 6.29 | 6.38 | 68538 | 4336.06 | 1.93% |
| 2025-03-10 | 6.41 | 6.39 | 0.00 | 0.00% | 6.35 | 6.48 | 58770 | 3771.66 | 1.66% |
| 2025-03-07 | 6.49 | 6.39 | -0.11 | -1.69% | 6.36 | 6.51 | 85223 | 5471.02 | 2.40% |
| 2025-03-06 | 6.46 | 6.50 | 0.03 | 0.46% | 6.43 | 6.56 | 72571 | 4711.95 | 2.05% |
| 2025-03-05 | 6.51 | 6.47 | -0.04 | -0.61% | 6.36 | 6.53 | 67698 | 4345.24 | 1.91% |
| 2025-03-04 | 6.36 | 6.51 | 0.09 | 1.40% | 6.25 | 6.55 | 79406 | 5149.37 | 2.24% |
| 2025-03-03 | 6.50 | 6.42 | -0.07 | -1.08% | 6.36 | 6.56 | 88431 | 5721.53 | 2.49% |
| 2025-02-28 | 6.61 | 6.49 | -0.17 | -2.55% | 6.47 | 6.79 | 136125 | 9029.75 | 3.84% |
| 2025-02-27 | 6.58 | 6.66 | 0.08 | 1.22% | 6.40 | 6.67 | 113040 | 7398.65 | 3.19% |
| 2025-02-26 | 6.55 | 6.58 | 0.01 | 0.15% | 6.54 | 6.69 | 116110 | 7673.05 | 3.28% |
| 2025-02-25 | 6.35 | 6.57 | 0.16 | 2.50% | 6.30 | 6.66 | 157865 | 10317.65 | 4.45% |
| 2025-02-24 | 6.36 | 6.41 | 0.06 | 0.94% | 6.32 | 6.47 | 72989 | 4663.77 | 2.06% |
| 2025-02-21 | 6.41 | 6.35 | -0.07 | -1.09% | 6.25 | 6.45 | 89837 | 5687.46 | 2.53% |
| 2025-02-20 | 6.50 | 6.42 | -0.08 | -1.23% | 6.40 | 6.51 | 79868 | 5147.09 | 2.25% |
| 2025-02-19 | 6.38 | 6.50 | 0.10 | 1.56% | 6.37 | 6.54 | 58060 | 3756.07 | 1.64% |
上证大盘股票行情在线 K线走势图
