蓝科高新(601798)股票行情 蓝科高新股票行情 601798股票行情_爱股网
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 |
|---|
| 2025-10-24 | 10.09 | 10.15 | 0.20 | 2.01% | 9.99 | 10.32 | 210467 | 21332.31 | 5.94% |
| 2025-10-23 | 10.01 | 9.95 | -0.05 | -0.50% | 9.75 | 10.12 | 144761 | 14320.44 | 4.08% |
| 2025-10-22 | 9.80 | 10.00 | -0.10 | -0.99% | 9.80 | 10.13 | 196038 | 19547.40 | 5.53% |
| 2025-10-21 | 9.70 | 10.10 | 0.58 | 6.09% | 9.60 | 10.18 | 256706 | 25559.26 | 7.24% |
| 2025-10-20 | 9.16 | 9.52 | 0.42 | 4.62% | 9.16 | 9.55 | 110272 | 10313.37 | 3.11% |
| 2025-10-17 | 9.56 | 9.10 | -0.36 | -3.81% | 9.07 | 9.67 | 117157 | 10904.98 | 3.30% |
| 2025-10-16 | 9.86 | 9.46 | -0.42 | -4.25% | 9.44 | 9.86 | 121749 | 11641.58 | 3.43% |
| 2025-10-15 | 9.88 | 9.88 | 0.07 | 0.71% | 9.78 | 9.94 | 91143 | 8978.60 | 2.57% |
| 2025-10-14 | 9.88 | 9.81 | -0.04 | -0.41% | 9.73 | 10.28 | 209098 | 20943.90 | 5.90% |
| 2025-10-13 | 9.61 | 9.85 | 0.05 | 0.51% | 9.29 | 9.87 | 124552 | 11930.97 | 3.51% |
| 2025-10-10 | 9.64 | 9.80 | 0.13 | 1.34% | 9.55 | 10.07 | 138736 | 13743.08 | 3.91% |
| 2025-10-09 | 9.46 | 9.67 | 0.24 | 2.55% | 9.44 | 9.77 | 81137 | 7809.78 | 2.29% |
| 2025-09-30 | 9.57 | 9.43 | -0.02 | -0.21% | 9.42 | 9.57 | 55975 | 5294.46 | 1.58% |
| 2025-09-29 | 9.50 | 9.45 | -0.12 | -1.25% | 9.21 | 9.56 | 88155 | 8307.99 | 2.49% |
| 2025-09-26 | 9.35 | 9.57 | 0.29 | 3.13% | 9.22 | 9.87 | 152003 | 14610.34 | 4.29% |
| 2025-09-25 | 9.50 | 9.28 | -0.31 | -3.23% | 9.28 | 9.61 | 78621 | 7401.04 | 2.22% |
| 2025-09-24 | 9.43 | 9.59 | 0.16 | 1.70% | 9.33 | 9.60 | 69138 | 6597.11 | 1.95% |
| 2025-09-23 | 9.72 | 9.43 | -0.34 | -3.48% | 9.26 | 9.77 | 106043 | 9969.01 | 2.99% |
| 2025-09-22 | 9.70 | 9.77 | 0.04 | 0.41% | 9.64 | 9.78 | 59666 | 5801.78 | 1.68% |
| 2025-09-19 | 9.72 | 9.73 | 0.03 | 0.31% | 9.63 | 9.85 | 61446 | 5976.75 | 1.73% |
| 2025-09-18 | 9.92 | 9.70 | -0.22 | -2.22% | 9.61 | 9.92 | 97152 | 9495.04 | 2.74% |
| 2025-09-17 | 9.89 | 9.92 | 0.07 | 0.71% | 9.73 | 9.94 | 71379 | 7047.36 | 2.01% |
| 2025-09-16 | 9.80 | 9.85 | 0.05 | 0.51% | 9.70 | 9.92 | 72369 | 7106.11 | 2.04% |
| 2025-09-15 | 9.84 | 9.80 | 0.00 | 0.00% | 9.61 | 9.90 | 75876 | 7419.95 | 2.14% |
| 2025-09-12 | 9.93 | 9.80 | -0.12 | -1.21% | 9.78 | 9.96 | 66954 | 6586.07 | 1.89% |
| 2025-09-11 | 9.75 | 9.92 | 0.13 | 1.33% | 9.55 | 9.94 | 94873 | 9292.27 | 2.68% |
| 2025-09-10 | 9.64 | 9.79 | 0.15 | 1.56% | 9.61 | 9.88 | 76066 | 7435.87 | 2.15% |
| 2025-09-09 | 9.90 | 9.64 | -0.26 | -2.63% | 9.60 | 9.90 | 79291 | 7721.04 | 2.24% |
| 2025-09-08 | 9.78 | 9.90 | 0.02 | 0.20% | 9.78 | 9.95 | 108715 | 10732.47 | 3.07% |
| 2025-09-05 | 9.49 | 9.88 | 0.38 | 4.00% | 9.35 | 9.89 | 135358 | 13111.86 | 3.82% |
| 2025-09-04 | 9.38 | 9.50 | 0.07 | 0.74% | 9.38 | 9.97 | 130258 | 12525.38 | 3.67% |
| 2025-09-03 | 9.66 | 9.43 | -0.23 | -2.38% | 9.39 | 9.75 | 89555 | 8551.09 | 2.53% |
| 2025-09-02 | 9.98 | 9.66 | -0.21 | -2.13% | 9.46 | 9.98 | 144619 | 13959.01 | 4.08% |
| 2025-09-01 | 9.77 | 9.87 | 0.20 | 2.07% | 9.67 | 9.99 | 141141 | 13906.49 | 3.98% |
| 2025-08-29 | 9.98 | 9.67 | -0.21 | -2.13% | 9.64 | 9.98 | 119902 | 11657.47 | 3.38% |
| 2025-08-28 | 9.84 | 9.88 | 0.04 | 0.41% | 9.54 | 10.10 | 180473 | 17700.54 | 5.09% |
| 2025-08-27 | 10.20 | 9.84 | -0.34 | -3.34% | 9.83 | 10.29 | 175600 | 17725.39 | 4.95% |
| 2025-08-26 | 10.37 | 10.18 | -0.18 | -1.74% | 10.16 | 10.49 | 182064 | 18726.80 | 5.14% |
| 2025-08-25 | 10.75 | 10.36 | -0.43 | -3.99% | 10.31 | 10.83 | 281831 | 29513.77 | 7.95% |
| 2025-08-22 | 10.48 | 10.79 | 0.21 | 1.98% | 10.38 | 11.00 | 328713 | 35445.30 | 9.27% |
| 2025-08-21 | 10.57 | 10.58 | -0.10 | -0.94% | 10.15 | 10.85 | 391675 | 40772.33 | 11.05% |
| 2025-08-20 | 11.01 | 10.68 | -0.70 | -6.15% | 10.41 | 11.52 | 569733 | 61478.71 | 16.07% |
| 2025-08-19 | 11.00 | 11.38 | 0.67 | 6.26% | 10.52 | 11.78 | 719693 | 80749.78 | 20.30% |
| 2025-08-18 | 9.90 | 10.71 | 0.97 | 9.96% | 9.70 | 10.71 | 165971 | 17347.48 | 4.68% |
| 2025-08-15 | 9.42 | 9.74 | 0.26 | 2.74% | 9.30 | 10.05 | 320455 | 30841.10 | 9.04% |
| 2025-08-14 | 9.82 | 9.48 | -0.33 | -3.36% | 9.26 | 9.84 | 276046 | 26111.01 | 7.79% |
| 2025-08-13 | 9.30 | 9.81 | 0.51 | 5.48% | 9.26 | 9.96 | 287483 | 27546.56 | 8.11% |
| 2025-08-12 | 9.55 | 9.30 | -0.30 | -3.13% | 9.28 | 9.66 | 192916 | 18092.56 | 5.44% |
| 2025-08-11 | 9.20 | 9.60 | 0.38 | 4.12% | 9.08 | 9.89 | 290728 | 27621.78 | 8.20% |
| 2025-08-08 | 8.79 | 9.22 | 0.44 | 5.01% | 8.76 | 9.35 | 238432 | 21597.85 | 6.73% |
| 2025-08-07 | 8.75 | 8.78 | 0.04 | 0.46% | 8.63 | 8.89 | 117178 | 10263.93 | 3.31% |
| 2025-08-06 | 8.76 | 8.74 | -0.01 | -0.11% | 8.71 | 8.83 | 104647 | 9173.71 | 2.95% |
| 2025-08-05 | 8.65 | 8.75 | 0.10 | 1.16% | 8.65 | 8.78 | 112411 | 9820.83 | 3.17% |
| 2025-08-04 | 8.48 | 8.65 | 0.12 | 1.41% | 8.39 | 8.68 | 149433 | 12786.38 | 4.21% |
| 2025-08-01 | 8.25 | 8.53 | 0.32 | 3.90% | 8.21 | 8.56 | 207660 | 17556.20 | 5.86% |
| 2025-07-31 | 8.28 | 8.21 | -0.13 | -1.56% | 8.17 | 8.32 | 94622 | 7790.84 | 2.67% |
| 2025-07-30 | 8.35 | 8.34 | -0.01 | -0.12% | 8.20 | 8.38 | 92867 | 7690.57 | 2.62% |
| 2025-07-29 | 8.44 | 8.35 | -0.07 | -0.83% | 8.26 | 8.44 | 93381 | 7776.66 | 2.63% |
| 2025-07-28 | 8.29 | 8.42 | 0.14 | 1.69% | 8.23 | 8.45 | 122568 | 10235.91 | 3.46% |
| 2025-07-25 | 8.34 | 8.28 | -0.04 | -0.48% | 8.23 | 8.38 | 81169 | 6734.76 | 2.29% |
| 2025-07-24 | 8.24 | 8.32 | 0.07 | 0.85% | 8.24 | 8.34 | 73936 | 6134.96 | 2.09% |
| 2025-07-23 | 8.46 | 8.25 | -0.21 | -2.48% | 8.22 | 8.48 | 115467 | 9622.02 | 3.26% |
| 2025-07-22 | 8.39 | 8.46 | 0.07 | 0.83% | 8.29 | 8.46 | 126915 | 10632.95 | 3.58% |
| 2025-07-21 | 8.33 | 8.39 | 0.07 | 0.84% | 8.30 | 8.43 | 115543 | 9683.40 | 3.26% |
| 2025-07-18 | 8.22 | 8.32 | 0.13 | 1.59% | 8.18 | 8.37 | 133850 | 11087.79 | 3.78% |
| 2025-07-17 | 8.20 | 8.19 | -0.03 | -0.36% | 8.13 | 8.26 | 103028 | 8431.65 | 2.91% |
| 2025-07-16 | 8.20 | 8.22 | 0.06 | 0.74% | 8.13 | 8.40 | 112473 | 9271.71 | 3.17% |
| 2025-07-15 | 8.38 | 8.16 | -0.16 | -1.92% | 8.04 | 8.39 | 164916 | 13442.68 | 4.65% |
| 2025-07-14 | 8.10 | 8.32 | 0.32 | 4.00% | 8.08 | 8.32 | 198306 | 16332.76 | 5.59% |
| 2025-07-11 | 8.12 | 8.00 | -0.14 | -1.72% | 7.91 | 8.12 | 137270 | 10951.65 | 3.87% |
| 2025-07-10 | 7.93 | 8.14 | 0.17 | 2.13% | 7.92 | 8.15 | 152193 | 12300.96 | 4.29% |
| 2025-07-09 | 7.89 | 7.97 | 0.08 | 1.01% | 7.86 | 8.08 | 156959 | 12488.55 | 4.43% |
| 2025-07-08 | 7.89 | 7.89 | 0.00 | 0.00% | 7.82 | 7.90 | 99351 | 7811.71 | 2.80% |
| 2025-07-07 | 7.81 | 7.89 | 0.07 | 0.90% | 7.74 | 7.91 | 113067 | 8879.52 | 3.19% |
| 2025-07-04 | 7.96 | 7.82 | -0.16 | -2.01% | 7.80 | 8.04 | 173114 | 13624.40 | 4.88% |
| 2025-07-03 | 8.18 | 7.98 | -0.34 | -4.09% | 7.96 | 8.26 | 312986 | 25243.26 | 8.83% |
| 2025-07-02 | 8.44 | 8.32 | 0.20 | 2.46% | 8.21 | 8.92 | 464166 | 39390.53 | 13.09% |
| 2025-07-01 | 8.06 | 8.12 | 0.16 | 2.01% | 8.03 | 8.38 | 269178 | 22034.62 | 7.59% |
| 2025-06-30 | 7.89 | 7.96 | 0.15 | 1.92% | 7.79 | 8.05 | 195430 | 15571.30 | 5.51% |
| 2025-06-27 | 7.70 | 7.81 | 0.06 | 0.77% | 7.67 | 8.10 | 213633 | 16839.06 | 6.03% |
上证大盘股票行情在线 K线走势图
蓝科高新(601798)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
