*ST蓝科

601798
🏛️ 中国 →
9.57
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.70 9.75 9.67 9.73 443.8K
09:35 9.75 9.78 9.73 9.74 323.1K
09:40 9.74 9.75 9.72 9.72 190.3K
09:45 9.71 9.75 9.71 9.71 199.2K
09:50 9.71 9.72 9.69 9.72 153.2K
09:55 9.71 9.72 9.66 9.66 320.1K
10:00 9.65 9.68 9.64 9.68 223.4K
10:05 9.68 9.71 9.68 9.70 28.8K
10:10 9.70 9.70 9.69 9.70 51.4K
10:15 9.70 9.70 9.68 9.69 111.5K
10:20 9.68 9.71 9.68 9.70 166.4K
10:25 9.70 9.78 9.70 9.78 247.7K
10:30 9.78 9.78 9.76 9.78 208.2K
10:35 9.77 9.78 9.75 9.76 121.9K
10:40 9.76 9.76 9.74 9.74 62.0K
10:45 9.74 9.76 9.73 9.73 134.6K
10:50 9.73 9.76 9.71 9.71 217.9K
10:55 9.70 9.72 9.70 9.72 49.0K
11:00 9.72 9.74 9.72 9.74 33.4K
11:05 9.74 9.75 9.70 9.70 49.8K
11:10 9.71 9.71 9.70 9.70 37.6K
11:15 9.70 9.74 9.70 9.72 122.0K
11:20 9.72 9.77 9.72 9.77 85.8K
11:25 9.76 9.76 9.74 9.74 124.3K
13:00 9.75 9.75 9.71 9.72 74.2K
13:05 9.72 9.74 9.71 9.73 36.0K
13:10 9.73 9.73 9.72 9.73 27.3K
13:15 9.73 9.73 9.72 9.72 44.2K
13:20 9.71 9.73 9.71 9.72 41.0K
13:25 9.72 9.73 9.71 9.71 55.1K
13:30 9.71 9.71 9.68 9.68 173.4K
13:35 9.69 9.70 9.67 9.69 87.1K
13:40 9.69 9.69 9.67 9.68 91.4K
13:45 9.68 9.69 9.67 9.68 53.8K
13:50 9.68 9.70 9.68 9.69 79.1K
13:55 9.69 9.69 9.67 9.67 48.1K
14:00 9.68 9.69 9.67 9.68 51.3K
14:05 9.67 9.70 9.67 9.69 85.1K
14:10 9.69 9.71 9.69 9.70 27.2K
14:15 9.71 9.73 9.71 9.73 116.1K
14:20 9.73 9.75 9.73 9.74 71.4K
14:25 9.74 9.75 9.73 9.74 172.0K
14:30 9.74 9.77 9.74 9.77 224.4K
14:35 9.77 9.78 9.76 9.77 161.5K
14:40 9.77 9.77 9.75 9.75 111.5K
14:45 9.75 9.77 9.75 9.75 115.1K
14:50 9.75 9.77 9.75 9.76 188.3K
14:55 9.75 9.77 9.74 9.77 69.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.35 9.87 9.22 9.57 15.2M
2025-09-25 9.50 9.61 9.28 9.28 7.9M
2025-09-24 9.43 9.60 9.33 9.59 6.9M
2025-09-23 9.72 9.77 9.26 9.43 10.6M
2025-09-22 9.70 9.78 9.64 9.77 6.0M
2025-09-19 9.72 9.85 9.63 9.73 6.1M
2025-09-18 9.92 9.92 9.61 9.70 9.7M
2025-09-17 9.89 9.94 9.73 9.92 7.1M
2025-09-16 9.80 9.92 9.70 9.85 7.2M
2025-09-15 9.84 9.90 9.61 9.80 7.6M
2025-09-12 9.93 9.96 9.78 9.80 6.7M
2025-09-11 9.75 9.94 9.55 9.92 9.5M
2025-09-10 9.64 9.88 9.61 9.79 7.6M
2025-09-09 9.90 9.90 9.60 9.64 7.9M
2025-09-08 9.78 9.95 9.78 9.90 10.9M
2025-09-05 9.49 9.89 9.35 9.88 13.5M
2025-09-04 9.38 9.97 9.38 9.50 13.0M
2025-09-03 9.66 9.75 9.39 9.43 9.0M
2025-09-02 9.98 9.98 9.46 9.66 14.5M
2025-09-01 9.77 9.99 9.67 9.87 14.1M
2025-08-29 9.98 9.98 9.64 9.67 12.0M
2025-08-28 9.84 10.10 9.54 9.88 18.0M
2025-08-27 10.20 10.29 9.83 9.84 17.6M
2025-08-26 10.37 10.49 10.16 10.18 18.2M
2025-08-25 10.75 10.83 10.31 10.36 28.2M
2025-08-22 10.48 11.00 10.38 10.79 32.9M
2025-08-21 10.57 10.85 10.15 10.58 39.2M
2025-08-20 11.01 11.52 10.41 10.68 57.0M
2025-08-19 11.00 11.78 10.52 11.38 72.0M
2025-08-18 9.90 10.71 9.70 10.71 16.6M
2025-08-15 9.42 10.05 9.30 9.74 32.0M
2025-08-14 9.82 9.84 9.26 9.48 27.6M
2025-08-13 9.30 9.96 9.26 9.81 28.7M
2025-08-12 9.55 9.66 9.28 9.30 19.3M
2025-08-11 9.20 9.89 9.08 9.60 29.1M
2025-08-08 8.79 9.35 8.76 9.22 23.8M
2025-08-07 8.75 8.89 8.63 8.78 11.7M
2025-08-06 8.76 8.83 8.71 8.74 10.5M
2025-08-05 8.65 8.78 8.65 8.75 11.2M
2025-08-04 8.48 8.68 8.39 8.65 14.9M
2025-08-01 8.25 8.56 8.21 8.53 20.8M
2025-07-31 8.28 8.32 8.17 8.21 9.5M
2025-07-30 8.35 8.38 8.20 8.34 9.3M
2025-07-29 8.44 8.44 8.26 8.35 9.3M
2025-07-28 8.29 8.45 8.23 8.42 12.3M
2025-07-25 8.34 8.38 8.23 8.28 8.1M
2025-07-24 8.24 8.34 8.24 8.32 7.4M
2025-07-23 8.46 8.48 8.22 8.25 11.5M
2025-07-22 8.39 8.46 8.29 8.46 12.7M
2025-07-21 8.33 8.43 8.30 8.39 11.6M
2025-07-18 8.22 8.37 8.18 8.32 13.4M
2025-07-17 8.20 8.26 8.13 8.19 10.3M
2025-07-16 8.20 8.40 8.13 8.22 11.2M
2025-07-15 8.38 8.39 8.04 8.16 16.5M
2025-07-14 8.10 8.32 8.08 8.32 19.8M
2025-07-11 8.12 8.12 7.91 8.00 13.7M
2025-07-10 7.93 8.15 7.92 8.14 15.2M
2025-07-09 7.89 8.08 7.86 7.97 15.7M
2025-07-08 7.89 7.90 7.82 7.89 9.9M
2025-07-07 7.81 7.91 7.74 7.89 11.3M
2025-07-04 7.96 8.04 7.80 7.82 17.3M
2025-07-03 8.18 8.26 7.96 7.98 31.3M
2025-07-02 8.44 8.92 8.21 8.32 46.4M
2025-07-01 8.06 8.38 8.03 8.12 26.9M
2025-06-30 7.89 8.05 7.79 7.96 19.5M
2025-06-27 7.70 8.10 7.67 7.81 21.4M
2025-06-26 7.64 7.84 7.61 7.75 17.1M
2025-06-25 7.62 7.66 7.52 7.66 15.7M
2025-06-24 7.69 7.73 7.42 7.60 24.3M
2025-06-23 7.61 7.88 7.61 7.88 19.6M
2025-06-20 7.83 7.84 7.55 7.57 13.7M
2025-06-19 7.77 7.89 7.49 7.73 25.8M
2025-06-18 7.99 8.16 7.81 7.85 26.2M
2025-06-17 7.66 8.04 7.64 7.99 33.4M
2025-06-16 7.75 7.95 7.65 7.78 31.0M
2025-06-13 7.50 7.77 7.48 7.51 22.6M
2025-06-12 7.46 7.52 7.39 7.45 7.0M
2025-06-11 7.51 7.60 7.45 7.49 7.2M
2025-06-10 7.65 7.79 7.37 7.48 14.1M
2025-06-09 7.47 7.63 7.47 7.62 10.1M
2025-06-06 7.41 7.54 7.38 7.47 7.2M
2025-06-05 7.54 7.56 7.36 7.45 8.2M
2025-06-04 7.44 7.58 7.38 7.53 9.5M
2025-06-03 7.32 7.44 7.30 7.38 6.7M
2025-05-30 7.56 7.57 7.36 7.40 8.9M
2025-05-29 7.50 7.63 7.47 7.57 12.3M
2025-05-28 7.56 7.60 7.45 7.55 10.2M
2025-05-27 7.55 7.56 7.35 7.53 10.2M
2025-05-26 7.35 7.56 7.35 7.52 12.1M
2025-05-23 7.56 7.66 7.32 7.38 15.3M
2025-05-22 7.73 7.76 7.53 7.55 17.8M
2025-05-21 7.74 7.90 7.69 7.74 21.1M
2025-05-20 7.61 8.10 7.55 7.83 43.3M
2025-05-19 7.40 7.93 7.30 7.72 47.5M
2025-05-16 7.08 7.26 7.08 7.21 9.7M
2025-05-15 7.18 7.30 7.10 7.13 9.6M
2025-05-14 7.24 7.24 7.13 7.20 9.7M
2025-05-13 7.30 7.33 7.14 7.19 11.5M
2025-05-12 7.19 7.24 7.09 7.21 11.2M
2025-05-09 7.22 7.29 7.08 7.14 14.5M
2025-05-08 7.27 7.32 7.14 7.26 18.9M
2025-05-07 7.08 7.32 7.01 7.31 29.3M
2025-05-06 6.89 7.02 6.89 7.01 16.0M
2025-04-30 6.90 6.98 6.82 6.89 12.1M
2025-04-29 6.69 6.90 6.66 6.81 13.8M
2025-04-28 6.93 7.02 6.69 6.71 16.3M
2025-04-25 6.91 7.03 6.75 6.88 20.3M
2025-04-24 6.78 7.25 6.63 7.03 34.8M
2025-04-23 6.79 6.91 6.68 6.86 27.7M
2025-04-22 7.00 7.16 6.80 6.80 41.4M
2025-04-21 7.10 7.87 6.89 7.36 57.9M
2025-04-18 7.16 7.16 7.16 7.16 8.8M
2025-04-17 6.51 6.51 6.51 6.51 3.6M
2025-04-16 6.11 6.11 5.81 5.92 10.1M
2025-04-15 6.11 6.17 6.06 6.10 7.0M
2025-04-14 6.03 6.18 6.03 6.10 9.8M
2025-04-11 5.86 6.01 5.86 5.93 8.8M
2025-04-10 5.91 6.09 5.91 5.93 13.9M
2025-04-09 5.60 5.93 5.20 5.86 18.1M
2025-04-08 5.64 5.82 5.50 5.69 17.2M
2025-04-07 6.11 6.20 5.84 5.84 10.5M
2025-04-03 6.41 6.54 6.39 6.49 11.2M
2025-04-02 6.61 6.64 6.47 6.49 11.2M
2025-04-01 6.58 6.75 6.56 6.60 14.4M
2025-03-31 6.60 6.65 6.38 6.50 16.1M
2025-03-28 6.74 6.90 6.66 6.66 18.5M
2025-03-27 7.13 7.17 6.79 6.85 29.8M
2025-03-26 7.18 7.50 7.11 7.20 39.9M
2025-03-25 7.69 8.08 7.69 7.69 44.7M
2025-03-24 8.90 9.11 8.25 8.54 84.5M
2025-03-21 7.72 8.28 7.68 8.28 38.1M
2025-03-20 7.30 7.64 7.28 7.53 37.7M
2025-03-19 7.21 7.59 7.00 7.24 34.4M
2025-03-18 8.20 8.20 7.32 7.39 61.2M
2025-03-17 7.00 7.52 7.00 7.52 10.7M
2025-03-14 6.87 6.98 6.69 6.84 20.1M
2025-03-13 6.65 6.83 6.60 6.77 16.1M
2025-03-12 6.38 6.79 6.34 6.76 22.7M
2025-03-11 6.31 6.38 6.29 6.38 6.9M
2025-03-10 6.41 6.48 6.35 6.39 5.9M
2025-03-07 6.49 6.51 6.36 6.39 8.5M
2025-03-06 6.46 6.56 6.43 6.50 7.3M
2025-03-05 6.51 6.53 6.36 6.47 6.8M
2025-03-04 6.36 6.55 6.25 6.51 7.9M
2025-03-03 6.50 6.56 6.36 6.42 8.8M
2025-02-28 6.61 6.79 6.47 6.49 13.6M
2025-02-27 6.58 6.67 6.40 6.66 11.3M
2025-02-26 6.55 6.69 6.54 6.58 11.6M
2025-02-25 6.35 6.66 6.30 6.57 15.8M
2025-02-24 6.36 6.47 6.32 6.41 7.3M
2025-02-21 6.41 6.45 6.25 6.35 9.0M
2025-02-20 6.50 6.51 6.40 6.42 8.0M
2025-02-19 6.38 6.54 6.37 6.50 5.8M
2025-02-18 6.49 6.55 6.35 6.40 7.3M
2025-02-17 6.35 6.53 6.35 6.49 7.1M
2025-02-14 6.43 6.48 6.28 6.40 12.0M
2025-02-13 6.59 6.60 6.46 6.47 5.6M
2025-02-12 6.48 6.55 6.44 6.53 6.9M
2025-02-11 6.54 6.58 6.41 6.48 6.5M
2025-02-10 6.36 6.58 6.34 6.54 10.7M
2025-02-07 6.23 6.38 6.23 6.33 9.1M
2025-02-06 6.18 6.28 6.11 6.26 8.0M
2025-02-05 6.01 6.21 6.00 6.16 7.8M
2025-01-27 5.98 6.19 5.95 6.00 9.9M
2025-01-24 5.94 6.00 5.86 5.95 6.5M
2025-01-23 6.11 6.20 5.94 5.94 10.9M
2025-01-22 6.11 6.16 6.00 6.00 7.6M
2025-01-21 6.23 6.26 6.06 6.15 7.8M
2025-01-20 6.29 6.32 6.11 6.22 8.7M
2025-01-17 6.20 6.37 6.15 6.15 8.6M
2025-01-16 6.25 6.45 6.17 6.25 12.4M
2025-01-15 6.25 6.29 6.08 6.17 9.0M
2025-01-14 6.00 6.28 5.98 6.23 16.4M
2025-01-13 5.72 6.04 5.51 6.00 14.5M
2025-01-10 5.86 6.09 5.71 5.86 22.0M
2025-01-09 5.93 6.00 5.84 5.90 9.7M
2025-01-08 6.08 6.15 5.77 5.97 14.9M
2025-01-07 5.71 6.22 5.71 6.14 18.3M
2025-01-06 6.22 6.23 5.88 5.88 25.1M
2025-01-03 7.25 7.27 6.53 6.53 26.5M
2025-01-02 7.36 7.70 6.96 7.26 29.2M