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 |
|---|
| 2026-02-05 | 134.97 | 131.83 | -4.24 | -3.12% | 131.60 | 134.97 | 13548 | 17959.61 | 1.12% | 0.00 |
| 2026-02-04 | 136.42 | 136.07 | -1.83 | -1.33% | 132.05 | 136.86 | 22030 | 29630.90 | 1.83% | 0.00 |
| 2026-02-03 | 137.00 | 137.90 | 2.75 | 2.03% | 134.53 | 138.68 | 17865 | 24430.96 | 1.48% | 0.00 |
| 2026-02-02 | 140.50 | 135.15 | -5.81 | -4.12% | 134.94 | 140.96 | 23726 | 32695.30 | 1.97% | 0.00 |
| 2026-01-30 | 143.80 | 140.96 | -0.59 | -0.42% | 138.44 | 143.80 | 22115 | 31182.08 | 1.83% | 0.00 |
| 2026-01-29 | 144.87 | 141.55 | -3.78 | -2.60% | 140.90 | 147.70 | 29539 | 42793.94 | 2.45% | 0.00 |
| 2026-01-28 | 148.01 | 145.33 | -3.22 | -2.17% | 145.16 | 150.20 | 28832 | 42454.70 | 2.39% | 0.00 |
| 2026-01-27 | 146.80 | 148.55 | -0.14 | -0.09% | 143.10 | 149.10 | 31311 | 45865.93 | 2.60% | 0.00 |
| 2026-01-26 | 146.00 | 148.69 | 0.49 | 0.33% | 143.72 | 149.30 | 42991 | 62848.66 | 3.56% | 0.00 |
| 2026-01-23 | 149.70 | 148.20 | -0.77 | -0.52% | 147.39 | 151.28 | 36953 | 54985.53 | 3.06% | 0.00 |
| 2026-01-22 | 154.03 | 148.97 | -4.54 | -2.96% | 148.51 | 154.80 | 45430 | 68129.36 | 3.77% | 2.26 |
| 2026-01-21 | 146.60 | 153.51 | 6.23 | 4.23% | 146.00 | 154.86 | 69356 | 105188.52 | 5.75% | 0.00 |
| 2026-01-20 | 147.17 | 147.28 | 0.25 | 0.17% | 145.30 | 150.35 | 39040 | 57617.54 | 3.24% | 0.05 |
| 2026-01-19 | 148.80 | 147.03 | -0.07 | -0.05% | 145.55 | 150.20 | 44695 | 65980.41 | 3.71% | 2.00 |
| 2026-01-16 | 147.05 | 147.10 | 0.46 | 0.31% | 145.00 | 149.55 | 44636 | 66016.41 | 3.70% | 0.00 |
| 2026-01-15 | 143.66 | 146.64 | 2.83 | 1.97% | 143.07 | 147.19 | 35906 | 52289.98 | 2.98% | 0.00 |
| 2026-01-14 | 142.00 | 143.81 | 1.26 | 0.88% | 142.00 | 148.68 | 53481 | 77871.97 | 12.07% | 0.00 |
| 2026-01-13 | 151.48 | 142.55 | -6.85 | -4.59% | 142.05 | 152.36 | 54778 | 80053.98 | 12.36% | 0.00 |
| 2026-01-12 | 143.90 | 149.40 | 4.06 | 2.79% | 142.30 | 150.88 | 73010 | 107560.27 | 16.48% | 0.00 |
| 2026-01-09 | 140.73 | 145.34 | 3.21 | 2.26% | 138.33 | 149.48 | 70171 | 100812.40 | 15.83% | 0.00 |
| 2026-01-08 | 150.00 | 142.13 | 8.42 | 6.30% | 141.18 | 153.80 | 96023 | 142091.55 | 21.67% | 0.00 |
| 2026-01-07 | 133.41 | 133.71 | 0.02 | 0.01% | 131.10 | 135.98 | 30459 | 40578.83 | 6.87% | 0.00 |
| 2026-01-06 | 135.01 | 133.69 | -1.30 | -0.96% | 132.77 | 135.20 | 33675 | 45073.80 | 7.60% | 3.73 |
| 2026-01-05 | 131.31 | 134.99 | 3.68 | 2.80% | 131.20 | 134.99 | 37647 | 50147.06 | 8.50% | 2.00 |
| 2025-12-31 | 132.80 | 131.31 | 0.13 | 0.10% | 129.02 | 132.80 | 25763 | 33643.34 | 5.81% | 0.00 |
| 2025-12-30 | 127.36 | 131.18 | 3.83 | 3.01% | 126.88 | 131.88 | 33304 | 43138.36 | 7.52% | 0.00 |
| 2025-12-29 | 125.00 | 127.35 | 2.66 | 2.13% | 125.00 | 129.93 | 27627 | 35398.39 | 6.23% | 0.00 |
| 2025-12-26 | 126.50 | 124.69 | -2.02 | -1.59% | 124.51 | 127.00 | 23193 | 29118.03 | 5.23% | 0.00 |
| 2025-12-25 | 127.02 | 126.71 | -0.72 | -0.57% | 126.26 | 127.74 | 17673 | 22444.98 | 3.99% | 0.00 |
| 2025-12-24 | 126.80 | 127.43 | 1.31 | 1.04% | 125.41 | 129.50 | 27433 | 34904.20 | 6.19% | 0.00 |
| 2025-12-23 | 126.01 | 126.12 | -0.37 | -0.29% | 125.28 | 127.99 | 17070 | 21579.14 | 3.85% | 0.00 |
| 2025-12-22 | 126.18 | 126.49 | 0.95 | 0.76% | 125.45 | 127.33 | 17201 | 21714.84 | 3.88% | 0.00 |
| 2025-12-19 | 127.00 | 125.54 | -1.13 | -0.89% | 125.30 | 127.87 | 19299 | 24353.18 | 4.35% | 0.00 |
| 2025-12-18 | 129.66 | 126.67 | -4.10 | -3.14% | 126.60 | 129.98 | 21170 | 27153.13 | 4.78% | 0.00 |
| 2025-12-17 | 132.05 | 130.77 | -3.63 | -2.70% | 126.85 | 133.99 | 36559 | 47160.91 | 8.25% | 0.00 |
| 2025-12-16 | 134.00 | 134.40 | 1.35 | 1.01% | 131.77 | 136.44 | 31120 | 41910.95 | 7.02% | 0.00 |
| 2025-12-15 | 135.80 | 133.05 | -5.31 | -3.84% | 133.00 | 137.60 | 29228 | 39351.33 | 6.60% | 0.00 |
| 2025-12-12 | 138.00 | 138.36 | -0.20 | -0.14% | 135.11 | 140.40 | 34914 | 47986.77 | 7.88% | 0.00 |
| 2025-12-11 | 140.50 | 138.56 | -1.21 | -0.87% | 137.14 | 141.50 | 31420 | 43696.73 | 7.09% | 0.00 |
| 2025-12-10 | 139.01 | 139.77 | -0.14 | -0.10% | 138.71 | 142.80 | 31977 | 45203.96 | 7.22% | 7.48 |
| 2025-12-09 | 142.50 | 139.91 | -3.84 | -2.67% | 139.30 | 143.97 | 37526 | 52815.88 | 8.47% | 0.00 |
| 2025-12-08 | 142.50 | 143.75 | -0.06 | -0.04% | 138.00 | 144.19 | 47335 | 66538.28 | 10.68% | 0.00 |
| 2025-12-05 | 153.18 | 143.81 | -14.72 | -9.29% | 143.00 | 155.50 | 66417 | 97068.29 | 14.99% | 7.07 |
| 2025-12-04 | 148.00 | 158.53 | 12.95 | 8.90% | 145.80 | 159.58 | 80389 | 123464.94 | 18.14% | 0.00 |
| 2025-12-03 | 147.63 | 145.58 | -3.50 | -2.35% | 142.60 | 149.00 | 30759 | 44410.27 | 6.94% | 0.00 |
| 2025-12-02 | 152.01 | 149.08 | -3.07 | -2.02% | 147.00 | 154.18 | 43976 | 65614.32 | 9.92% | 0.00 |
| 2025-12-01 | 143.49 | 152.15 | 7.65 | 5.29% | 142.02 | 156.00 | 71649 | 107175.31 | 16.17% | 0.00 |
| 2025-11-28 | 146.40 | 144.50 | -0.23 | -0.16% | 142.02 | 147.73 | 34819 | 50267.56 | 7.86% | 0.00 |
| 2025-11-27 | 138.02 | 144.73 | 8.83 | 6.50% | 137.30 | 149.70 | 56095 | 81271.29 | 12.66% | 0.00 |
| 2025-11-26 | 136.58 | 135.90 | 0.00 | 0.00% | 135.00 | 139.00 | 27944 | 38280.55 | 6.31% | 0.00 |
| 2025-11-25 | 128.37 | 135.90 | 8.42 | 6.60% | 128.37 | 137.00 | 34024 | 45317.12 | 7.68% | 0.00 |
| 2025-11-24 | 140.94 | 127.48 | -11.84 | -8.50% | 125.10 | 141.00 | 42736 | 55956.33 | 9.64% | 0.00 |
| 2025-11-21 | 142.86 | 139.32 | -7.34 | -5.00% | 138.60 | 148.00 | 34775 | 49923.16 | 7.85% | 3.92 |
| 2025-11-20 | 143.68 | 146.66 | 5.05 | 3.57% | 138.51 | 148.02 | 38633 | 55520.05 | 8.72% | 0.00 |
| 2025-11-19 | 143.50 | 141.61 | -3.54 | -2.44% | 141.45 | 148.86 | 28155 | 40721.68 | 6.35% | 0.00 |
| 2025-11-18 | 139.04 | 145.15 | 3.85 | 2.72% | 139.00 | 147.89 | 37932 | 54934.86 | 8.56% | 0.00 |
| 2025-11-17 | 135.00 | 141.30 | 3.40 | 2.47% | 134.78 | 142.19 | 36810 | 51284.94 | 8.31% | 2.00 |
| 2025-11-14 | 135.00 | 137.90 | 6.28 | 4.77% | 133.50 | 142.22 | 49395 | 68430.16 | 11.15% | 4.00 |
| 2025-11-13 | 132.74 | 131.62 | -1.13 | -0.85% | 130.81 | 132.98 | 14640 | 19307.36 | 3.30% | 0.00 |
| 2025-11-12 | 132.42 | 132.75 | 0.35 | 0.26% | 130.58 | 134.70 | 13104 | 17443.40 | 2.96% | 0.00 |
| 2025-11-11 | 135.59 | 132.40 | -3.19 | -2.35% | 132.20 | 137.31 | 16942 | 22795.48 | 3.82% | 0.00 |
| 2025-11-10 | 131.55 | 135.59 | 4.03 | 3.06% | 128.40 | 135.94 | 33945 | 44952.05 | 7.66% | 0.00 |
| 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 |
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
