中科蓝讯

688332
🏛️ 中国 →
154.18
最后更新: 2025-09-29
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
2023-12-29 73.30 75.89 73.00 75.42 1.1M
2023-12-28 72.28 74.38 72.02 73.93 0.7M
2023-12-27 70.40 73.21 69.89 72.41 0.7M
2023-12-26 73.00 73.27 69.66 69.96 1.0M
2023-12-25 73.00 74.77 72.70 73.39 0.7M
2023-12-22 73.86 74.77 73.03 73.20 0.7M
2023-12-21 72.53 73.95 71.53 73.86 0.6M
2023-12-20 73.40 73.60 72.31 72.57 0.4M
2023-12-19 72.14 74.69 71.71 73.50 0.5M
2023-12-18 74.01 74.18 72.20 72.45 0.5M
2023-12-15 74.00 75.28 73.52 74.28 0.4M
2023-12-14 75.21 75.62 74.03 74.20 0.6M
2023-12-13 75.70 76.08 74.31 75.27 0.6M
2023-12-12 75.40 75.98 74.65 75.58 0.8M
2023-12-11 72.90 76.50 72.03 75.37 1.7M
2023-12-08 73.00 74.50 72.21 72.90 1.3M
2023-12-07 72.43 73.94 70.91 73.10 1.6M
2023-12-06 70.90 72.32 70.06 71.65 0.8M
2023-12-05 72.00 72.10 69.51 71.34 1.2M
2023-12-04 72.27 73.55 71.56 72.03 0.9M
2023-12-01 72.48 72.72 71.16 72.22 0.7M
2023-11-30 73.03 73.14 71.16 72.56 0.9M
2023-11-29 73.31 74.50 73.01 73.40 0.5M
2023-11-28 73.99 74.60 72.99 73.45 0.7M
2023-11-27 71.70 74.67 71.62 74.10 1.0M
2023-11-24 73.25 73.66 71.71 72.20 0.6M
2023-11-23 71.60 74.30 70.41 73.60 1.2M
2023-11-22 72.66 72.98 71.08 71.16 0.8M
2023-11-21 75.00 75.10 72.31 72.68 2.1M
2023-11-20 76.68 77.29 74.21 74.71 1.5M
2023-11-17 75.11 77.59 75.11 76.33 1.0M
2023-11-16 78.13 78.30 75.51 75.80 1.2M
2023-11-15 77.91 82.00 77.80 78.12 2.3M
2023-11-14 74.97 77.99 74.32 77.34 1.8M
2023-11-13 75.11 76.20 74.11 75.50 1.4M
2023-11-10 75.01 75.78 74.43 74.93 0.8M
2023-11-09 76.60 76.80 74.08 75.44 1.1M
2023-11-08 76.02 77.00 75.81 76.45 1.1M
2023-11-07 78.86 78.86 75.70 76.43 2.0M
2023-11-06 74.98 79.97 74.93 78.55 3.7M
2023-11-03 72.51 75.37 72.01 74.63 2.2M
2023-11-02 70.58 75.58 70.41 72.25 3.6M
2023-11-01 71.71 72.00 67.87 70.03 2.7M
2023-10-31 75.80 78.21 69.50 70.99 3.4M
2023-10-30 65.56 74.85 65.56 73.27 3.8M
2023-10-27 64.16 66.45 63.86 65.55 1.0M
2023-10-26 64.40 64.78 63.30 64.30 0.6M
2023-10-25 66.01 66.10 63.14 64.98 1.0M
2023-10-24 66.99 68.11 65.02 66.00 0.9M
2023-10-23 66.95 68.49 64.30 66.88 0.5M
2023-10-20 68.15 68.48 66.66 66.77 0.3M
2023-10-19 67.02 69.98 67.02 67.96 0.5M
2023-10-18 69.04 69.04 67.51 67.58 0.2M
2023-10-17 68.63 69.70 68.05 68.89 0.3M
2023-10-16 71.35 71.38 67.53 68.83 0.7M
2023-10-13 69.43 72.15 69.43 71.35 0.7M
2023-10-12 70.63 71.27 69.45 70.60 0.4M
2023-10-11 69.27 71.87 68.83 70.54 0.7M
2023-10-10 69.50 70.35 68.65 68.82 0.4M
2023-10-09 71.00 71.24 68.63 69.18 0.7M
2023-09-28 67.80 72.23 67.80 71.33 1.2M
2023-09-27 67.95 69.86 67.51 67.59 0.6M
2023-09-26 67.73 68.64 66.62 67.81 0.4M
2023-09-25 67.87 68.20 66.51 67.78 0.7M
2023-09-22 66.61 68.09 65.80 67.94 0.5M
2023-09-21 66.22 67.30 66.03 66.70 0.3M
2023-09-20 67.00 67.71 66.21 66.25 0.4M
2023-09-19 68.75 68.75 66.88 67.40 0.6M
2023-09-18 70.39 70.96 66.67 67.70 1.3M
2023-09-15 67.12 74.15 66.88 70.96 2.6M
2023-09-14 68.63 68.63 66.05 66.61 0.4M
2023-09-13 70.00 70.20 67.00 68.08 0.5M
2023-09-12 70.50 70.79 69.38 69.55 0.5M
2023-09-11 71.39 71.39 69.66 70.50 0.4M
2023-09-08 69.17 70.80 69.10 70.40 0.4M
2023-09-07 71.61 71.70 68.50 69.46 0.9M
2023-09-06 71.80 72.65 71.05 71.60 0.6M
2023-09-05 72.79 73.80 71.78 72.25 0.5M
2023-09-04 72.42 73.45 70.60 72.80 1.0M
2023-09-01 71.88 73.84 71.00 71.99 1.2M
2023-08-31 70.74 72.51 70.13 71.45 0.8M
2023-08-30 69.88 72.22 68.57 71.60 1.6M
2023-08-29 63.65 69.95 63.10 69.37 1.5M
2023-08-28 69.49 71.24 62.42 63.65 1.5M
2023-08-25 67.49 68.66 64.23 65.49 1.1M
2023-08-24 64.02 68.81 63.29 66.42 1.3M
2023-08-23 66.53 66.65 63.28 63.29 0.4M
2023-08-22 65.72 66.80 64.11 65.90 0.6M
2023-08-21 67.64 68.45 65.62 66.37 0.5M
2023-08-18 65.94 68.79 65.94 67.67 0.7M
2023-08-17 63.80 65.96 63.01 65.79 0.4M
2023-08-16 65.05 65.59 63.50 63.75 0.5M
2023-08-15 66.00 66.96 65.01 65.25 0.3M
2023-08-14 66.22 67.60 65.13 66.40 0.5M
2023-08-11 67.90 68.19 66.67 66.71 0.3M
2023-08-10 68.60 68.66 67.20 68.02 0.6M
2023-08-09 69.90 69.96 68.10 68.31 0.5M
2023-08-08 68.80 69.93 68.38 69.12 0.4M
2023-08-07 69.69 69.95 68.01 69.12 0.4M
2023-08-04 70.60 70.74 68.58 69.07 0.9M
2023-08-03 71.12 71.46 69.80 70.66 0.4M
2023-08-02 69.52 72.24 68.94 71.12 1.2M
2023-08-01 69.92 69.92 68.60 69.55 0.6M
2023-07-31 68.00 70.79 67.44 69.23 1.0M
2023-07-28 67.60 68.26 66.35 68.00 1.4M
2023-07-27 68.04 68.49 66.50 67.55 1.2M
2023-07-26 68.87 68.87 67.47 68.05 0.6M
2023-07-25 68.98 69.68 68.00 68.18 0.9M
2023-07-24 70.17 70.56 68.36 68.50 0.9M
2023-07-21 72.19 72.19 69.52 70.02 0.7M
2023-07-20 73.88 74.04 71.56 71.66 0.5M
2023-07-19 74.58 75.66 73.10 73.20 0.8M
2023-07-18 77.20 77.20 72.27 74.50 1.7M
2023-07-17 81.16 81.16 70.31 76.16 2.7M
2023-07-14 83.52 84.36 79.89 80.40 0.7M
2023-07-13 80.71 83.35 80.56 82.89 0.6M
2023-07-12 82.37 83.30 80.08 80.31 0.4M
2023-07-11 80.60 83.45 80.00 81.85 0.7M
2023-07-10 81.81 81.82 79.17 79.79 0.6M
2023-07-07 84.52 84.98 81.60 81.83 0.6M
2023-07-06 81.89 85.99 80.38 85.80 1.1M
2023-07-05 81.40 84.64 81.38 82.30 0.5M
2023-07-04 81.03 83.69 79.64 82.31 0.7M
2023-07-03 82.76 83.02 80.88 81.07 0.7M
2023-06-30 83.70 85.38 80.77 83.68 1.0M
2023-06-29 78.50 84.18 78.50 83.68 1.2M
2023-06-28 80.36 81.24 76.76 80.20 1.0M
2023-06-27 81.42 82.32 80.14 80.30 0.4M
2023-06-26 78.91 85.48 78.65 81.31 1.4M
2023-06-21 82.30 82.30 77.50 78.79 1.1M
2023-06-20 84.69 84.69 81.10 81.71 1.3M
2023-06-19 83.80 86.80 82.60 84.70 0.8M
2023-06-16 83.30 84.98 82.48 83.80 0.4M
2023-06-15 83.18 84.80 81.36 82.84 0.8M
2023-06-14 83.97 84.70 82.79 83.96 0.4M
2023-06-13 83.06 85.38 81.00 83.97 0.9M
2023-06-12 84.50 85.36 82.58 83.46 0.7M
2023-06-09 85.02 85.73 83.82 85.10 0.6M
2023-06-08 85.07 86.00 81.68 85.60 1.0M
2023-06-07 85.54 87.20 84.41 85.57 0.6M
2023-06-06 87.54 89.96 85.20 85.40 1.2M
2023-06-05 86.98 90.40 86.00 88.65 1.6M
2023-06-02 87.41 87.49 83.80 86.99 1.1M
2023-06-01 87.15 88.49 85.12 87.41 1.0M
2023-05-31 87.69 89.34 85.55 87.49 1.5M
2023-05-30 86.42 89.08 82.83 87.69 1.6M
2023-05-29 83.80 89.99 83.03 86.86 2.2M
2023-05-26 78.64 85.34 78.64 83.02 1.9M
2023-05-25 80.49 81.58 77.00 79.59 1.3M
2023-05-24 79.11 82.93 78.51 81.01 1.9M
2023-05-23 80.60 82.24 78.80 78.98 1.4M
2023-05-22 84.38 84.99 80.20 81.19 2.3M
2023-05-19 78.15 90.90 77.03 84.80 4.4M
2023-05-18 77.54 79.18 76.70 78.28 1.1M
2023-05-17 78.50 80.80 76.55 77.50 2.3M
2023-05-16 78.01 83.89 78.01 79.86 3.3M
2023-05-15 80.20 80.40 76.58 78.96 1.7M
2023-05-12 82.80 82.80 78.30 79.50 3.4M
2023-05-11 68.37 82.62 68.25 82.62 4.9M
2023-05-10 69.36 70.50 67.67 68.85 0.7M
2023-05-09 69.98 71.66 68.50 69.43 0.8M
2023-05-08 67.79 71.20 67.15 70.04 1.3M
2023-05-05 68.88 68.88 66.33 67.00 0.9M
2023-05-04 72.02 72.69 67.56 69.00 1.5M
2023-04-28 70.90 73.98 69.58 72.26 1.6M
2023-04-27 68.47 72.71 67.08 70.20 1.5M
2023-04-26 74.50 75.77 69.01 69.46 2.7M
2023-04-25 70.21 78.21 70.21 75.57 3.9M
2023-04-24 70.00 71.23 68.00 68.38 1.6M
2023-04-21 74.73 75.00 69.74 70.09 1.6M
2023-04-20 74.55 76.62 72.60 74.60 1.6M
2023-04-19 72.87 76.36 71.52 74.00 2.2M
2023-04-18 71.73 74.89 71.37 72.85 1.5M
2023-04-17 74.00 74.90 70.70 71.73 2.2M
2023-04-14 74.26 75.70 69.69 74.90 3.3M
2023-04-13 78.38 79.19 73.20 74.14 3.4M
2023-04-12 73.00 80.86 73.00 80.46 4.3M
2023-04-11 71.19 73.88 69.50 72.21 3.3M
2023-04-10 75.14 77.97 70.07 71.05 2.5M
2023-04-07 76.13 76.87 72.39 76.21 3.7M
2023-04-06 70.00 78.90 68.60 77.09 5.2M
2023-04-04 66.07 68.50 65.65 67.13 1.8M
2023-04-03 66.79 67.75 65.50 66.33 1.3M
2023-03-31 65.53 67.68 65.11 66.16 1.1M
2023-03-30 66.36 67.34 65.08 65.50 1.3M
2023-03-29 65.12 66.83 65.00 65.10 1.0M
2023-03-28 68.00 68.00 65.06 65.19 1.4M
2023-03-27 70.55 71.35 67.50 68.00 1.3M
2023-03-24 68.00 70.26 68.00 69.27 0.9M
2023-03-23 69.00 70.15 67.88 68.69 0.9M
2023-03-22 67.78 70.48 67.68 68.95 0.9M
2023-03-21 70.00 70.00 67.60 68.69 1.1M
2023-03-20 67.70 71.28 67.02 70.15 1.9M
2023-03-17 65.82 68.85 65.67 68.05 1.7M
2023-03-16 65.21 67.84 65.21 65.90 1.3M
2023-03-15 62.62 67.68 62.62 66.00 2.4M
2023-03-14 61.27 63.58 60.50 62.98 1.5M
2023-03-13 61.00 61.98 59.51 61.52 1.4M
2023-03-10 60.90 63.63 60.46 61.51 1.4M
2023-03-09 59.84 61.06 59.79 60.46 0.7M
2023-03-08 60.12 61.00 59.15 59.84 0.9M
2023-03-07 64.24 65.52 60.51 60.54 2.1M
2023-03-06 62.00 65.60 62.00 64.71 2.6M
2023-03-03 59.08 60.78 58.20 60.60 1.2M
2023-03-02 58.88 60.19 57.50 58.15 1.1M
2023-03-01 57.15 58.99 56.75 58.88 1.0M
2023-02-28 57.30 58.19 55.84 57.18 1.0M
2023-02-27 57.99 58.40 57.08 57.30 0.8M
2023-02-24 59.76 59.76 57.50 57.88 2.1M
2023-02-23 60.80 61.20 59.52 59.82 1.0M
2023-02-22 61.29 61.61 60.15 60.80 0.4M
2023-02-21 61.88 62.22 60.91 61.30 0.4M
2023-02-20 59.16 62.08 58.53 61.83 1.0M
2023-02-17 60.85 61.00 58.95 59.16 0.8M
2023-02-16 64.34 64.34 60.62 60.80 1.5M
2023-02-15 66.30 67.44 64.24 64.38 1.1M
2023-02-14 66.63 66.87 64.80 66.46 1.5M
2023-02-13 68.05 69.00 64.31 65.38 2.3M
2023-02-10 66.93 73.00 66.49 67.38 4.1M
2023-02-09 62.60 64.97 61.20 64.42 1.8M
2023-02-08 61.90 63.45 61.13 61.50 1.0M
2023-02-07 60.71 65.37 60.06 62.99 2.6M
2023-02-06 60.13 60.94 59.16 59.46 0.6M
2023-02-03 61.00 61.69 59.85 60.78 0.6M
2023-02-02 58.77 62.19 58.77 60.78 1.5M
2023-02-01 58.43 60.00 58.28 58.96 0.4M
2023-01-31 60.09 60.10 58.00 58.24 1.0M
2023-01-30 60.11 62.26 59.88 60.09 1.7M
2023-01-20 60.74 60.99 59.63 59.72 1.3M
2023-01-19 57.87 61.16 57.75 60.88 2.3M
2023-01-18 56.51 59.28 55.45 58.13 2.1M
2023-01-17 52.50 57.60 51.92 55.58 2.3M
2023-01-16 50.10 53.18 49.30 52.27 1.7M
2023-01-13 49.71 50.36 49.58 50.05 0.3M
2023-01-12 50.04 50.50 49.52 49.71 0.3M
2023-01-11 51.47 51.59 49.91 50.04 0.5M
2023-01-10 50.68 52.23 50.61 51.01 0.4M
2023-01-09 51.80 51.96 50.86 50.88 0.5M
2023-01-06 52.28 52.46 51.80 51.80 0.3M
2023-01-05 51.62 52.71 51.28 52.25 0.5M
2023-01-04 52.39 52.70 51.60 51.62 0.4M
2023-01-03 51.21 52.49 50.85 52.30 0.4M