中科蓝讯(688332)股票行情 中科蓝讯股票行情 688332股票行情_爱股网
中科蓝讯(688332)股票行情
中科蓝讯(688332)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 |
|---|
| 2025-11-07 | 134.00 | 131.56 | -3.04 | -2.26% | 131.07 | 134.00 | 14034 | 18550.26 | 3.17% | 0.00 |
| 2025-11-06 | 133.33 | 134.60 | 1.27 | 0.95% | 132.79 | 135.49 | 20183 | 27102.53 | 4.55% | 2.00 |
| 2025-11-05 | 128.60 | 133.33 | 1.54 | 1.17% | 128.01 | 134.26 | 18165 | 23850.27 | 4.10% | 0.00 |
| 2025-11-04 | 136.21 | 131.79 | -5.79 | -4.21% | 131.10 | 136.99 | 20890 | 27813.77 | 4.71% | 0.00 |
| 2025-11-03 | 134.01 | 137.58 | 1.26 | 0.92% | 131.15 | 137.67 | 28464 | 38053.44 | 6.42% | 2.00 |
| 2025-10-31 | 139.98 | 136.32 | 0.21 | 0.15% | 135.30 | 139.98 | 28487 | 39166.16 | 6.43% | 0.00 |
| 2025-10-30 | 143.00 | 136.11 | -6.89 | -4.82% | 136.11 | 143.02 | 39469 | 54661.07 | 8.91% | 13.98 |
| 2025-10-29 | 141.99 | 143.00 | 2.00 | 1.42% | 140.70 | 143.40 | 23100 | 32831.46 | 5.21% | 0.00 |
| 2025-10-28 | 145.00 | 141.00 | -6.05 | -4.11% | 140.66 | 146.76 | 39042 | 55834.86 | 8.81% | 0.00 |
| 2025-10-27 | 151.88 | 147.05 | -5.95 | -3.89% | 144.68 | 151.88 | 55065 | 81324.16 | 12.43% | 0.00 |
| 2025-10-24 | 150.34 | 153.00 | 2.87 | 1.91% | 148.11 | 155.60 | 44577 | 67813.55 | 10.06% | 2.00 |
| 2025-10-23 | 145.00 | 150.13 | 4.25 | 2.91% | 144.02 | 151.65 | 38232 | 57067.67 | 8.63% | 0.00 |
| 2025-10-22 | 146.55 | 145.88 | -4.49 | -2.99% | 144.05 | 147.88 | 32733 | 47736.29 | 7.39% | 0.00 |
| 2025-10-21 | 148.00 | 150.37 | 0.86 | 0.58% | 144.36 | 150.49 | 51334 | 75583.62 | 11.58% | 0.00 |
| 2025-10-20 | 159.10 | 149.51 | 7.18 | 5.04% | 146.71 | 159.24 | 67932 | 104287.92 | 15.33% | 0.00 |
| 2025-10-17 | 142.00 | 142.33 | -0.77 | -0.54% | 138.55 | 144.49 | 31470 | 44661.38 | 7.10% | 2.00 |
| 2025-10-16 | 144.65 | 143.10 | -2.68 | -1.84% | 141.20 | 147.60 | 28425 | 40912.46 | 6.41% | 0.00 |
| 2025-10-15 | 140.10 | 145.78 | 5.08 | 3.61% | 140.00 | 146.88 | 35151 | 50664.20 | 7.93% | 0.00 |
| 2025-10-14 | 155.00 | 140.70 | -13.72 | -8.88% | 140.60 | 156.96 | 52995 | 78442.56 | 11.96% | 0.00 |
| 2025-10-13 | 147.16 | 154.42 | -2.74 | -1.74% | 147.00 | 159.30 | 40576 | 62357.14 | 9.16% | 6.85 |
| 2025-10-10 | 161.68 | 157.16 | -8.73 | -5.26% | 156.00 | 161.69 | 48339 | 76630.12 | 10.91% | 0.00 |
| 2025-10-09 | 160.73 | 165.89 | 1.88 | 1.15% | 157.69 | 173.00 | 79127 | 129703.32 | 17.86% | 10.00 |
| 2025-09-30 | 152.30 | 164.01 | 9.83 | 6.38% | 150.01 | 168.88 | 94543 | 147880.75 | 21.33% | 4.00 |
| 2025-09-29 | 151.01 | 154.18 | 12.09 | 8.51% | 149.20 | 160.90 | 97769 | 151519.39 | 22.06% | 8.00 |
| 2025-09-26 | 140.88 | 142.09 | -1.93 | -1.34% | 138.31 | 146.40 | 70315 | 99607.84 | 15.87% | 0.00 |
| 2025-09-25 | 149.98 | 144.02 | -7.29 | -4.82% | 144.01 | 156.30 | 89493 | 132835.88 | 20.20% | 0.00 |
| 2025-09-24 | 147.84 | 151.31 | 0.31 | 0.21% | 145.21 | 156.38 | 109878 | 165283.39 | 24.80% | 7.75 |
| 2025-09-23 | 148.00 | 151.00 | 11.18 | 8.00% | 132.50 | 162.88 | 140303 | 200163.72 | 31.66% | 0.00 |
| 2025-09-22 | 125.00 | 139.82 | 23.30 | 20.00% | 123.23 | 139.82 | 108430 | 144792.73 | 24.47% | 0.00 |
| 2025-09-19 | 118.00 | 116.52 | -2.29 | -1.93% | 116.40 | 120.11 | 27366 | 32348.76 | 6.18% | 0.00 |
| 2025-09-18 | 120.88 | 118.81 | -2.24 | -1.85% | 114.52 | 122.97 | 55097 | 65667.75 | 12.43% | 0.00 |
| 2025-09-17 | 113.24 | 121.05 | 7.74 | 6.83% | 112.18 | 122.34 | 48971 | 57564.15 | 11.05% | 0.00 |
| 2025-09-16 | 113.80 | 113.31 | -0.46 | -0.40% | 112.31 | 115.20 | 19446 | 22058.86 | 4.39% | 0.00 |
| 2025-09-15 | 115.20 | 113.77 | -0.83 | -0.72% | 112.00 | 116.70 | 26047 | 29741.55 | 5.88% | 0.00 |
| 2025-09-12 | 113.60 | 114.60 | 0.80 | 0.70% | 111.80 | 116.99 | 40630 | 46605.97 | 9.17% | 0.00 |
| 2025-09-11 | 108.40 | 113.80 | 4.76 | 4.37% | 107.80 | 113.80 | 33289 | 36935.07 | 7.51% | 0.00 |
| 2025-09-10 | 110.96 | 109.04 | -1.46 | -1.32% | 109.00 | 111.24 | 18443 | 20256.61 | 4.16% | 0.00 |
| 2025-09-09 | 110.20 | 110.50 | 0.00 | 0.00% | 107.99 | 113.28 | 24593 | 27155.14 | 5.55% | 0.00 |
| 2025-09-08 | 110.55 | 110.50 | 0.10 | 0.09% | 109.02 | 112.31 | 22471 | 24797.13 | 5.07% | 0.00 |
| 2025-09-05 | 108.50 | 110.40 | 2.20 | 2.03% | 107.18 | 110.98 | 22924 | 25033.68 | 5.17% | 0.00 |
| 2025-09-04 | 112.00 | 108.20 | -3.80 | -3.39% | 105.00 | 114.90 | 32703 | 36015.17 | 7.38% | 0.00 |
| 2025-09-03 | 112.99 | 112.00 | -0.66 | -0.59% | 111.44 | 115.50 | 25094 | 28398.14 | 5.66% | 0.00 |
| 2025-09-02 | 122.00 | 112.66 | -11.04 | -8.92% | 111.53 | 122.00 | 56269 | 64720.57 | 12.70% | 0.00 |
| 2025-09-01 | 127.06 | 123.70 | 1.72 | 1.41% | 120.00 | 129.99 | 51982 | 64558.14 | 11.73% | 0.00 |
| 2025-08-29 | 126.19 | 121.98 | -6.02 | -4.70% | 119.02 | 126.19 | 47695 | 58247.04 | 10.76% | 0.00 |
| 2025-08-28 | 125.60 | 128.00 | 4.40 | 3.56% | 123.05 | 130.30 | 50268 | 63776.94 | 11.34% | 0.00 |
| 2025-08-27 | 118.88 | 123.60 | 5.90 | 5.01% | 118.88 | 135.22 | 72595 | 92115.31 | 16.38% | 0.00 |
| 2025-08-26 | 116.40 | 117.70 | 0.49 | 0.42% | 113.80 | 122.80 | 41647 | 48735.08 | 9.40% | 0.00 |
| 2025-08-25 | 121.97 | 117.21 | -2.50 | -2.09% | 115.31 | 124.65 | 49192 | 58365.16 | 11.10% | 5.00 |
| 2025-08-22 | 112.15 | 119.71 | 8.41 | 7.56% | 111.91 | 120.25 | 47763 | 55788.57 | 10.78% | 0.00 |
| 2025-08-21 | 115.32 | 111.30 | -3.41 | -2.97% | 110.50 | 115.69 | 38449 | 43523.51 | 8.68% | 0.00 |
| 2025-08-20 | 108.16 | 114.71 | 5.71 | 5.24% | 106.26 | 114.87 | 60473 | 67258.81 | 13.65% | 2.00 |
| 2025-08-19 | 104.60 | 109.00 | 4.40 | 4.21% | 103.11 | 109.80 | 49594 | 53026.70 | 11.19% | 0.00 |
| 2025-08-18 | 102.41 | 104.60 | 3.00 | 2.95% | 101.31 | 105.83 | 34445 | 35871.57 | 7.77% | 0.00 |
| 2025-08-15 | 101.24 | 101.60 | 0.57 | 0.56% | 100.61 | 102.82 | 23670 | 24074.81 | 5.34% | 0.00 |
| 2025-08-14 | 102.50 | 101.03 | -1.71 | -1.66% | 101.02 | 104.58 | 24931 | 25612.81 | 5.63% | 0.00 |
| 2025-08-13 | 102.65 | 102.74 | 0.07 | 0.07% | 101.00 | 103.36 | 23360 | 23907.29 | 5.27% | 0.00 |
| 2025-08-12 | 99.30 | 102.67 | 3.17 | 3.19% | 99.30 | 103.45 | 36779 | 37378.24 | 8.30% | 0.00 |
| 2025-08-11 | 96.66 | 99.50 | 2.49 | 2.57% | 96.40 | 101.71 | 28248 | 28051.52 | 6.37% | 0.00 |
| 2025-08-08 | 99.58 | 97.01 | -2.66 | -2.67% | 97.00 | 99.58 | 24923 | 24295.67 | 5.62% | 0.00 |
| 2025-08-07 | 99.60 | 99.67 | -0.58 | -0.58% | 99.07 | 101.47 | 23006 | 23034.85 | 5.19% | 0.00 |
| 2025-08-06 | 98.63 | 100.25 | 1.67 | 1.69% | 97.50 | 100.98 | 26307 | 26083.08 | 5.94% | 0.00 |
| 2025-08-05 | 99.00 | 98.58 | -0.13 | -0.13% | 98.27 | 99.40 | 18006 | 17756.64 | 4.06% | 0.00 |
| 2025-08-04 | 98.70 | 98.71 | -1.07 | -1.07% | 98.26 | 99.99 | 21458 | 21194.42 | 4.84% | 0.00 |
| 2025-08-01 | 101.00 | 99.78 | -0.31 | -0.31% | 98.57 | 102.58 | 19191 | 19232.54 | 4.33% | 0.00 |
| 2025-07-31 | 101.39 | 100.09 | -1.93 | -1.89% | 100.00 | 103.74 | 24028 | 24472.26 | 5.42% | 0.00 |
| 2025-07-30 | 102.90 | 102.02 | -1.38 | -1.33% | 101.30 | 105.98 | 25395 | 26313.63 | 5.73% | 0.00 |
| 2025-07-29 | 100.99 | 103.40 | 2.06 | 2.03% | 100.80 | 104.60 | 28576 | 29484.31 | 6.45% | 0.00 |
| 2025-07-28 | 103.16 | 101.34 | -1.82 | -1.76% | 100.80 | 103.20 | 21687 | 21982.87 | 4.89% | 0.00 |
| 2025-07-25 | 101.00 | 103.16 | 2.56 | 2.54% | 100.48 | 103.49 | 28166 | 28772.44 | 6.36% | 0.00 |
| 2025-07-24 | 100.47 | 100.60 | 0.59 | 0.59% | 99.61 | 101.48 | 12814 | 12868.22 | 2.89% | 0.00 |
| 2025-07-23 | 100.50 | 100.01 | -0.66 | -0.66% | 99.61 | 100.95 | 13576 | 13600.70 | 3.06% | 0.00 |
| 2025-07-22 | 101.71 | 100.67 | -2.06 | -2.01% | 99.97 | 102.88 | 16908 | 17100.39 | 3.82% | 2.00 |
| 2025-07-21 | 99.22 | 102.73 | 3.33 | 3.35% | 98.88 | 103.20 | 27548 | 27999.03 | 6.22% | 1.00 |
| 2025-07-18 | 100.00 | 99.40 | -0.20 | -0.20% | 98.77 | 101.49 | 13952 | 13939.87 | 3.15% | 0.00 |
| 2025-07-17 | 99.00 | 99.60 | -0.46 | -0.46% | 98.19 | 99.70 | 14439 | 14288.05 | 3.26% | 0.00 |
| 2025-07-16 | 97.03 | 100.06 | 2.89 | 2.97% | 97.00 | 101.52 | 20388 | 20350.85 | 4.60% | 0.00 |
| 2025-07-15 | 99.99 | 97.17 | -2.83 | -2.83% | 97.12 | 99.99 | 25024 | 24633.48 | 5.65% | 0.00 |
| 2025-07-14 | 100.24 | 100.00 | -0.24 | -0.24% | 99.51 | 100.84 | 8951 | 8966.81 | 2.02% | 0.00 |
| 2025-07-11 | 99.02 | 100.24 | 1.02 | 1.03% | 98.40 | 100.47 | 13723 | 13677.70 | 3.10% | 0.00 |
上证大盘股票行情在线 K线走势图
中科蓝讯(688332)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
