*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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 9.16 9.56 8.83 8.88 26.1M
2021-12-30 9.09 9.40 9.04 9.29 22.6M
2021-12-29 9.02 9.39 8.93 9.23 23.5M
2021-12-28 9.80 9.97 9.18 9.18 33.9M
2021-12-27 9.57 10.22 9.20 10.20 37.2M
2021-12-24 9.93 10.34 9.42 9.57 38.1M
2021-12-23 10.80 10.81 10.02 10.02 42.7M
2021-12-22 11.58 12.15 11.13 11.13 52.5M
2021-12-21 12.99 13.76 11.28 12.37 66.1M
2021-12-20 11.56 12.53 11.49 12.53 48.2M
2021-12-17 10.50 11.39 10.50 11.39 47.9M
2021-12-16 10.30 10.35 8.93 10.35 54.4M
2021-12-15 9.40 9.41 9.15 9.41 13.1M
2021-12-14 8.55 8.55 8.31 8.55 24.3M
2021-12-13 7.77 7.77 7.77 7.77 3.5M
2021-12-10 7.06 7.06 7.06 7.06 2.2M
2021-12-09 5.82 6.42 5.81 6.42 6.7M
2021-12-08 5.70 5.85 5.66 5.84 3.0M
2021-12-07 5.76 5.80 5.60 5.69 1.8M
2021-12-06 5.82 5.87 5.70 5.74 1.6M
2021-12-03 5.72 5.88 5.72 5.81 3.0M
2021-12-02 5.81 5.95 5.71 5.72 2.5M
2021-12-01 5.57 5.88 5.57 5.83 4.6M
2021-11-30 5.44 5.70 5.44 5.57 3.1M
2021-11-29 5.52 5.56 5.45 5.47 1.8M
2021-11-26 5.59 5.63 5.57 5.57 1.2M
2021-11-25 5.57 5.66 5.51 5.59 1.5M
2021-11-24 5.58 5.63 5.49 5.57 1.9M
2021-11-23 5.59 5.64 5.57 5.59 1.7M
2021-11-22 5.64 5.68 5.57 5.59 1.7M
2021-11-19 5.61 5.68 5.55 5.65 1.7M
2021-11-18 5.63 5.68 5.57 5.61 1.5M
2021-11-17 5.54 5.63 5.51 5.62 1.4M
2021-11-16 5.56 5.62 5.48 5.54 1.8M
2021-11-15 5.46 5.58 5.46 5.55 1.8M
2021-11-12 5.38 5.55 5.32 5.47 2.2M
2021-11-11 5.36 5.41 5.33 5.38 1.3M
2021-11-10 5.31 5.36 5.23 5.35 0.9M
2021-11-09 5.35 5.35 5.28 5.31 0.7M
2021-11-08 5.23 5.34 5.20 5.33 1.0M
2021-11-05 5.24 5.26 5.18 5.20 1.4M
2021-11-04 5.21 5.39 5.15 5.28 1.5M
2021-11-03 5.12 5.19 5.10 5.17 1.0M
2021-11-02 5.28 5.33 5.08 5.12 1.6M
2021-11-01 5.22 5.32 5.17 5.28 1.0M
2021-10-29 5.14 5.27 5.13 5.25 1.0M
2021-10-28 5.21 5.24 5.04 5.13 1.6M
2021-10-27 5.39 5.40 5.21 5.23 1.9M
2021-10-26 5.39 5.48 5.33 5.41 1.4M
2021-10-25 5.38 5.40 5.30 5.38 0.8M
2021-10-22 5.43 5.46 5.29 5.33 1.6M
2021-10-21 5.59 5.61 5.40 5.43 2.9M
2021-10-20 5.60 5.63 5.53 5.57 1.2M
2021-10-19 5.64 5.70 5.57 5.60 1.2M
2021-10-18 5.58 5.66 5.51 5.63 1.4M
2021-10-15 5.58 5.63 5.49 5.52 2.1M
2021-10-14 5.66 5.66 5.49 5.59 2.7M
2021-10-13 6.06 6.07 5.56 5.66 7.1M
2021-10-12 6.06 6.25 5.95 6.06 3.9M
2021-10-11 6.17 6.24 6.02 6.11 4.1M
2021-10-08 6.02 6.29 5.99 6.25 6.2M
2021-09-30 5.75 6.28 5.75 6.00 4.4M
2021-09-29 5.89 6.05 5.75 5.75 2.8M
2021-09-28 5.70 6.02 5.68 5.95 3.5M
2021-09-27 6.00 6.05 5.57 5.68 3.6M
2021-09-24 5.94 6.07 5.94 5.95 3.1M
2021-09-23 5.85 6.08 5.85 5.97 2.4M
2021-09-22 5.85 5.88 5.74 5.84 1.9M
2021-09-17 6.00 6.16 5.71 5.87 2.9M
2021-09-16 6.08 6.24 6.00 6.00 3.4M
2021-09-15 5.83 6.11 5.82 6.07 3.6M
2021-09-14 6.00 6.02 5.81 5.83 2.6M
2021-09-13 5.96 6.00 5.85 5.99 2.2M
2021-09-10 5.98 6.09 5.92 5.94 3.3M
2021-09-09 5.90 6.18 5.88 6.03 5.4M
2021-09-08 5.85 5.93 5.82 5.90 2.6M
2021-09-07 5.80 5.87 5.70 5.85 3.1M
2021-09-06 5.73 5.79 5.70 5.79 2.3M
2021-09-03 5.67 5.78 5.67 5.71 2.3M
2021-09-02 5.66 5.69 5.58 5.67 1.5M
2021-09-01 5.73 5.75 5.63 5.66 2.3M
2021-08-31 5.71 5.80 5.61 5.71 1.8M
2021-08-30 5.71 5.80 5.64 5.70 1.7M
2021-08-27 5.78 5.86 5.68 5.69 1.7M
2021-08-26 5.83 5.89 5.76 5.78 2.1M
2021-08-25 5.74 5.94 5.70 5.83 3.3M
2021-08-24 5.71 6.03 5.71 5.94 5.3M
2021-08-23 5.53 5.78 5.52 5.72 3.1M
2021-08-20 5.51 5.52 5.40 5.49 1.2M
2021-08-19 5.56 5.61 5.50 5.51 1.4M
2021-08-18 5.50 5.65 5.49 5.57 2.1M
2021-08-17 5.83 5.84 5.48 5.56 4.6M
2021-08-16 5.62 5.90 5.62 5.80 3.5M
2021-08-13 5.67 5.74 5.60 5.62 1.1M
2021-08-12 5.67 5.72 5.63 5.66 1.4M
2021-08-11 5.59 5.70 5.57 5.69 2.1M
2021-08-10 5.60 5.63 5.50 5.57 1.7M
2021-08-09 5.38 5.57 5.38 5.52 1.7M
2021-08-06 5.40 5.44 5.33 5.39 1.1M
2021-08-05 5.47 5.49 5.35 5.42 1.2M
2021-08-04 5.46 5.54 5.40 5.42 1.1M
2021-08-03 5.34 5.60 5.30 5.43 2.9M
2021-08-02 5.21 5.35 5.15 5.32 1.8M
2021-07-30 5.23 5.27 5.20 5.21 1.2M
2021-07-29 5.21 5.31 5.20 5.23 1.0M
2021-07-28 5.24 5.37 5.00 5.19 2.5M
2021-07-27 5.36 5.46 5.26 5.27 2.1M
2021-07-26 5.51 5.51 5.30 5.34 1.6M
2021-07-23 5.61 5.63 5.50 5.51 1.5M
2021-07-22 5.65 5.70 5.61 5.63 1.1M
2021-07-21 5.57 5.71 5.51 5.66 1.5M
2021-07-20 5.49 5.55 5.43 5.53 1.0M
2021-07-19 5.60 5.63 5.50 5.51 1.4M
2021-07-16 5.62 5.72 5.58 5.59 1.4M
2021-07-15 5.77 5.79 5.61 5.63 2.0M
2021-07-14 5.78 5.85 5.75 5.75 1.5M
2021-07-13 5.80 5.81 5.71 5.79 1.3M
2021-07-12 5.82 5.88 5.73 5.76 1.6M
2021-07-09 5.67 5.79 5.66 5.77 1.3M
2021-07-08 5.86 5.92 5.68 5.73 2.3M
2021-07-07 5.81 5.90 5.81 5.86 1.4M
2021-07-06 5.89 5.93 5.84 5.88 1.5M
2021-07-05 5.71 5.92 5.71 5.89 2.9M
2021-07-02 5.72 5.80 5.70 5.75 1.1M
2021-07-01 5.74 5.80 5.71 5.74 1.4M
2021-06-30 5.82 5.82 5.71 5.76 1.6M
2021-06-29 5.88 5.88 5.77 5.82 1.7M
2021-06-28 5.71 5.96 5.66 5.88 3.1M
2021-06-25 5.82 5.84 5.67 5.71 2.1M
2021-06-24 5.80 5.86 5.77 5.82 1.4M
2021-06-23 5.91 5.99 5.79 5.80 2.4M
2021-06-22 5.81 5.98 5.78 5.95 3.0M
2021-06-21 5.83 5.87 5.75 5.83 1.6M
2021-06-18 5.71 5.86 5.61 5.84 2.2M
2021-06-17 5.74 5.82 5.57 5.71 2.2M
2021-06-16 6.01 6.07 5.70 5.74 3.2M
2021-06-15 6.13 6.24 5.96 6.01 3.0M
2021-06-11 6.01 6.24 5.96 6.15 5.7M
2021-06-10 5.96 6.06 5.87 6.01 2.4M
2021-06-09 5.95 6.11 5.95 5.98 3.1M
2021-06-08 5.83 5.99 5.79 5.92 2.1M
2021-06-07 5.88 5.94 5.84 5.85 1.8M
2021-06-04 5.93 5.97 5.85 5.90 2.0M
2021-06-03 5.93 6.01 5.92 5.97 1.4M
2021-06-02 6.02 6.06 5.91 5.95 2.4M
2021-06-01 5.99 6.12 5.94 6.06 2.9M
2021-05-31 5.93 6.04 5.85 6.01 3.1M
2021-05-28 6.06 6.13 5.91 5.94 3.7M
2021-05-27 5.94 6.15 5.91 6.04 4.8M
2021-05-26 5.93 6.06 5.90 5.96 4.7M
2021-05-25 6.19 6.25 5.93 6.03 6.8M
2021-05-24 6.16 6.55 5.92 6.20 13.1M
2021-05-21 5.52 6.07 5.50 6.07 6.1M
2021-05-20 5.61 5.66 5.49 5.52 1.9M
2021-05-19 5.54 5.64 5.52 5.64 1.8M
2021-05-18 5.49 5.57 5.43 5.56 1.8M
2021-05-17 5.68 5.68 5.38 5.44 2.9M
2021-05-14 5.57 5.70 5.57 5.65 1.8M
2021-05-13 5.75 5.79 5.58 5.58 2.5M
2021-05-12 5.77 5.78 5.70 5.75 1.6M
2021-05-11 5.77 5.83 5.69 5.77 2.3M
2021-05-10 5.76 5.86 5.70 5.81 2.8M
2021-05-07 5.79 5.83 5.74 5.74 2.7M
2021-05-06 5.62 5.80 5.57 5.77 2.2M
2021-04-30 5.70 5.72 5.56 5.64 2.5M
2021-04-29 5.86 5.88 5.72 5.73 2.6M
2021-04-28 5.80 5.84 5.65 5.69 2.8M
2021-04-27 5.84 5.94 5.71 5.78 4.2M
2021-04-26 6.08 6.16 5.83 5.86 6.9M
2021-04-23 6.43 6.48 6.18 6.25 5.1M
2021-04-22 6.64 6.70 6.41 6.42 5.0M
2021-04-21 6.55 6.66 6.37 6.64 7.2M
2021-04-20 7.23 7.24 6.76 6.76 14.9M
2021-04-19 7.60 7.83 7.43 7.51 9.6M
2021-04-16 7.40 7.78 7.20 7.69 10.7M
2021-04-15 7.25 7.85 7.17 7.50 10.4M
2021-04-14 7.19 7.30 7.06 7.29 5.4M
2021-04-13 7.41 7.60 7.00 7.19 7.4M
2021-04-12 7.30 7.56 7.03 7.50 11.3M
2021-04-09 7.29 7.45 7.13 7.30 8.2M
2021-04-08 7.67 7.67 7.19 7.29 11.4M
2021-04-07 7.80 8.00 7.42 7.70 21.7M
2021-04-06 6.77 7.45 6.77 7.45 11.7M
2021-04-02 7.13 7.19 6.71 6.77 12.4M
2021-04-01 7.49 7.59 7.11 7.21 15.8M
2021-03-31 7.26 8.18 7.09 7.62 21.9M
2021-03-30 7.53 7.85 7.07 7.59 22.3M
2021-03-29 7.03 7.85 6.88 7.85 25.8M
2021-03-26 6.80 7.36 6.80 7.14 21.7M
2021-03-25 7.33 7.33 7.21 7.33 12.8M
2021-03-24 6.03 6.66 6.01 6.66 8.4M
2021-03-23 6.13 6.25 6.00 6.05 3.9M
2021-03-22 6.18 6.32 6.13 6.21 3.6M
2021-03-19 6.14 6.37 6.05 6.25 4.7M
2021-03-18 6.22 6.31 6.10 6.20 6.2M
2021-03-17 6.21 6.63 6.16 6.44 9.0M
2021-03-16 6.25 6.27 6.07 6.16 5.0M
2021-03-15 6.30 6.45 6.09 6.12 8.5M
2021-03-12 5.70 6.29 5.63 6.29 8.2M
2021-03-11 5.62 5.74 5.61 5.72 4.6M
2021-03-10 5.89 5.99 5.65 5.65 7.1M
2021-03-09 6.40 6.42 5.86 5.93 9.8M
2021-03-08 6.84 6.95 6.31 6.51 16.3M
2021-03-05 6.22 6.64 6.14 6.64 14.6M
2021-03-04 5.46 6.04 5.46 6.04 8.0M
2021-03-03 5.41 5.50 5.39 5.49 1.6M
2021-03-02 5.52 5.53 5.40 5.44 1.6M
2021-03-01 5.48 5.56 5.46 5.51 2.5M
2021-02-26 5.35 5.50 5.26 5.47 2.8M
2021-02-25 5.48 5.55 5.35 5.36 2.2M
2021-02-24 5.35 5.52 5.35 5.46 2.7M
2021-02-23 5.27 5.37 5.22 5.35 2.2M
2021-02-22 5.29 5.50 5.29 5.30 3.6M
2021-02-19 5.01 5.31 5.00 5.29 3.0M
2021-02-18 4.76 5.06 4.74 5.06 3.1M
2021-02-10 4.76 4.80 4.65 4.69 2.1M
2021-02-09 4.74 4.79 4.65 4.76 2.2M
2021-02-08 4.91 4.91 4.75 4.77 1.9M
2021-02-05 4.82 4.93 4.78 4.83 1.1M
2021-02-04 4.83 4.86 4.73 4.80 1.4M
2021-02-03 4.97 5.00 4.83 4.84 1.4M
2021-02-02 5.06 5.07 4.92 4.98 1.4M
2021-02-01 5.19 5.27 5.05 5.07 1.9M
2021-01-29 5.29 5.29 5.01 5.11 1.9M
2021-01-28 5.16 5.23 5.10 5.21 1.3M
2021-01-27 5.23 5.28 5.13 5.17 1.5M
2021-01-26 5.20 5.33 5.15 5.16 1.4M
2021-01-25 5.44 5.55 5.20 5.22 2.4M
2021-01-22 5.52 5.52 5.40 5.41 2.1M
2021-01-21 5.38 5.52 5.35 5.51 3.1M
2021-01-20 5.29 5.48 5.29 5.40 2.5M
2021-01-19 5.34 5.40 5.27 5.32 2.1M
2021-01-18 5.05 5.50 5.05 5.33 4.8M
2021-01-15 4.84 5.10 4.84 5.04 3.6M
2021-01-14 4.84 4.90 4.80 4.82 2.4M
2021-01-13 5.09 5.10 4.80 4.83 3.3M
2021-01-12 5.08 5.19 5.00 5.08 2.0M
2021-01-11 5.35 5.38 5.05 5.05 3.5M
2021-01-08 5.31 5.44 5.10 5.30 2.8M
2021-01-07 5.64 5.65 5.31 5.31 3.7M
2021-01-06 5.81 5.84 5.60 5.61 2.4M
2021-01-05 5.81 5.85 5.71 5.78 2.2M
2021-01-04 5.80 5.88 5.71 5.81 2.4M