京蓝科技（000711）历史行情
以下为京蓝科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.850 | 3.710 | 3.880 | 3.700 | -0.100 | -2.625% | 9,182.46万 | 3.49亿 | 3.896% |
| 2026-10-21 | 3.910 | 3.810 | 4.070 | 3.790 | -0.050 | -1.295% | 91.87万 | 0.00亿 | 0.000% |
| 2026-10-20 | 3.820 | 3.860 | 3.930 | 3.780 | 0.040 | 1.047% | 81.00万 | 0.00亿 | 0.000% |
| 2026-10-19 | 3.890 | 3.820 | 3.890 | 3.690 | -0.080 | -2.051% | 100.02万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.080 | 3.900 | 4.110 | 3.850 | -0.050 | -1.266% | 91.77万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.120 | 3.950 | 4.140 | 3.900 | -0.260 | -6.176% | 106.40万 | 0.00亿 | 0.000% |
| 2026-10-14 | 4.330 | 4.210 | 4.390 | 4.210 | -0.140 | -3.218% | 56.81万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.180 | 4.350 | 4.440 | 4.100 | 0.110 | 2.594% | 105.60万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.490 | 4.240 | 4.520 | 4.220 | -0.270 | -5.987% | 86.47万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.520 | 4.510 | 4.550 | 4.310 | -0.010 | -0.221% | 90.71万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.600 | 4.520 | 4.700 | 4.480 | -0.110 | -2.376% | 73.41万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.740 | 4.630 | 4.770 | 4.600 | -0.050 | -1.068% | 4,890.21万 | 2.28亿 | 2.075% |
| 2026-10-06 | 4.740 | 4.630 | 4.770 | 4.600 | -0.050 | -1.068% | 4,890.21万 | 2.28亿 | 2.075% |
| 2026-10-05 | 4.740 | 4.630 | 4.770 | 4.600 | -0.050 | -1.068% | 4,890.21万 | 2.28亿 | 2.075% |
| 2026-10-02 | 4.740 | 4.630 | 4.770 | 4.600 | -0.050 | -1.068% | 4,890.21万 | 2.28亿 | 2.075% |
| 2026-10-01 | 4.740 | 4.630 | 4.770 | 4.600 | -0.050 | -1.068% | 4,890.21万 | 2.28亿 | 2.075% |
| 2026-09-30 | 4.740 | 4.630 | 4.770 | 4.600 | -0.050 | -1.068% | 48.90万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.630 | 4.680 | 4.770 | 4.600 | -0.020 | -0.426% | 51.98万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.900 | 4.700 | 4.920 | 4.680 | -0.120 | -2.490% | 51.07万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.770 | 4.820 | 4.860 | 4.750 | 0.000 | 0.000% | 4,853.10万 | 2.33亿 | 2.059% |
| 2026-09-24 | 4.770 | 4.820 | 4.860 | 4.750 | 0.000 | 0.000% | 48.53万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.950 | 4.820 | 4.950 | 4.800 | -0.180 | -3.600% | 79.73万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.150 | 5.000 | 5.370 | 4.980 | -0.070 | -1.381% | 115.91万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.880 | 5.070 | 5.200 | 4.840 | 0.180 | 3.681% | 120.48万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.810 | 4.890 | 5.070 | 4.790 | 0.150 | 3.165% | 92.54万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.030 | 4.740 | 5.070 | 4.720 | -0.330 | -6.509% | 134.68万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.010 | 5.070 | 5.200 | 4.950 | 0.100 | 2.012% | 116.84万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.960 | 4.970 | 5.050 | 4.900 | -0.040 | -0.798% | 70.21万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.940 | 5.010 | 5.020 | 4.800 | 0.020 | 0.401% | 83.19万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.950 | 4.990 | 5.060 | 4.890 | -0.050 | -0.992% | 122.07万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.120 | 5.040 | 5.170 | 5.010 | -0.150 | -2.890% | 120.95万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.520 | 5.190 | 5.570 | 5.040 | -0.340 | -6.148% | 216.11万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.610 | 5.530 | 5.690 | 5.500 | -0.080 | -1.426% | 94.56万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.700 | 5.610 | 5.730 | 5.350 | -0.150 | -2.604% | 145.42万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.030 | 5.760 | 6.130 | 5.740 | -0.390 | -6.341% | 117.69万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.150 | 6.150 | 6.280 | 5.700 | 0.070 | 1.151% | 158.77万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.500 | 6.080 | 6.540 | 6.060 | -0.400 | -6.173% | 173.48万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.990 | 6.480 | 6.480 | 5.950 | 0.590 | 10.017% | 118.21万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.210 | 5.890 | 6.440 | 5.860 | -0.360 | -5.760% | 179.66万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.210 | 6.250 | 6.280 | 6.100 | 0.020 | 0.321% | 83.83万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.160 | 6.230 | 6.450 | 6.100 | 0.030 | 0.484% | 95.26万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.540 | 6.200 | 6.670 | 6.180 | -0.400 | -6.061% | 153.17万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.380 | 6.600 | 6.740 | 6.280 | 0.160 | 2.484% | 130.73万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.300 | 6.440 | 6.470 | 6.200 | 0.330 | 5.401% | 140.18万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.870 | 6.110 | 6.180 | 5.810 | -0.020 | -0.326% | 105.82万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.000 | 6.130 | 6.240 | 5.910 | 0.250 | 4.252% | 139.93万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.780 | 5.880 | 6.020 | 5.380 | 0.030 | 0.513% | 166.29万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.120 | 5.850 | 6.220 | 5.820 | -0.390 | -6.250% | 150.17万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.110 | 6.240 | 6.390 | 6.030 | 0.190 | 3.140% | 127.29万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.140 | 6.050 | 6.390 | 5.910 | -0.040 | -0.657% | 144.16万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.720 | 6.090 | 6.140 | 5.670 | 0.490 | 8.750% | 122.84万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.590 | 5.600 | 5.740 | 5.560 | -0.180 | -3.114% | 83.39万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.620 | 5.780 | 5.850 | 5.530 | 0.210 | 3.770% | 119.67万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.090 | 5.570 | 5.600 | 5.070 | 0.480 | 9.430% | 131.34万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.250 | 5.090 | 5.290 | 5.010 | -0.080 | -1.547% | 87.81万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.210 | 5.170 | 5.350 | 5.130 | 0.010 | 0.194% | 90.48万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.000 | 5.160 | 5.280 | 4.960 | 0.220 | 4.453% | 84.24万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.840 | 4.940 | 4.990 | 4.800 | 0.100 | 2.066% | 63.75万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.680 | 4.840 | 4.960 | 4.580 | 0.320 | 7.080% | 93.34万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.650 | 4.520 | 4.650 | 4.370 | -0.060 | -1.310% | 80.66万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.850 | 4.580 | 4.910 | 4.570 | -0.380 | -7.661% | 95.21万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.950 | 4.960 | 5.140 | 4.930 | -0.130 | -2.554% | 58.86万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.020 | 5.090 | 5.190 | 4.800 | 0.020 | 0.394% | 76.31万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.000 | 5.070 | 5.140 | 4.920 | 0.170 | 3.469% | 85.84万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.560 | 4.900 | 5.000 | 4.550 | 0.350 | 7.692% | 90.41万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.520 | 4.550 | 4.690 | 4.480 | -0.050 | -1.087% | 62.68万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.640 | 4.600 | 4.640 | 4.280 | 0.280 | 6.481% | 97.39万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.400 | 4.320 | 4.550 | 4.210 | -0.110 | -2.483% | 72.81万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.560 | 4.430 | 4.780 | 4.400 | -0.130 | -2.851% | 97.15万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.630 | 4.560 | 4.740 | 4.300 | -0.110 | -2.355% | 80.79万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.070 | 4.670 | 5.080 | 4.640 | -0.490 | -9.496% | 117.44万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.300 | 5.160 | 5.440 | 5.150 | 0.080 | 1.575% | 82.38万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.210 | 5.080 | 5.330 | 5.080 | -0.260 | -4.869% | 77.87万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.170 | 5.340 | 5.400 | 5.070 | 0.060 | 1.136% | 99.08万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.700 | 5.280 | 5.930 | 5.280 | -0.410 | -7.206% | 153.23万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.300 | 5.690 | 5.840 | 5.270 | 0.270 | 4.982% | 123.94万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.970 | 5.420 | 5.500 | 4.920 | 0.410 | 8.184% | 121.78万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.390 | 5.010 | 5.650 | 5.000 | -0.250 | -4.753% | 125.19万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.180 | 5.260 | 5.260 | 5.100 | 0.250 | 4.990% | 115.12万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.010 | 5.010 | 5.010 | 4.870 | 0.240 | 5.031% | 44.40万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.770 | 4.770 | 4.770 | 4.770 | 0.230 | 5.066% | 7.29万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.100 | 4.540 | 4.540 | 4.100 | 0.220 | 5.093% | 75.04万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.400 | 4.320 | 4.470 | 4.320 | -0.230 | -5.055% | 42.47万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.630 | 4.550 | 4.700 | 4.550 | -0.240 | -5.010% | 76.81万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.970 | 4.790 | 4.970 | 4.790 | -0.250 | -4.960% | 78.33万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.040 | 5.040 | 5.250 | 4.860 | -0.080 | -1.563% | 105.69万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.340 | 5.120 | 5.380 | 5.120 | -0.270 | -5.009% | 77.94万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.280 | 5.390 | 5.460 | 5.280 | 0.190 | 3.654% | 81.68万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.300 | 5.200 | 5.540 | 5.150 | -0.220 | -4.059% | 83.70万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.510 | 5.420 | 5.530 | 5.380 | -0.240 | -4.240% | 94.75万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.750 | 5.660 | 5.870 | 5.600 | -0.090 | -1.565% | 80.33万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.600 | 5.750 | 5.780 | 5.520 | 0.250 | 4.545% | 80.69万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.560 | 5.500 | 5.660 | 5.390 | 0.020 | 0.365% | 62.60万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.370 | 5.480 | 5.660 | 5.320 | 0.040 | 0.735% | 67.63万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.550 | 5.440 | 5.620 | 5.440 | -0.290 | -5.061% | 83.39万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.550 | 5.730 | 5.730 | 5.430 | 0.270 | 4.945% | 82.11万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.460 | 5.460 | 5.630 | 5.460 | -0.290 | -5.043% | 68.31万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.950 | 5.750 | 6.030 | 5.740 | -0.290 | -4.801% | 88.09万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.200 | 6.040 | 6.280 | 5.990 | -0.260 | -4.127% | 92.31万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.200 | 6.300 | 6.460 | 6.170 | 0.140 | 2.273% | 101.01万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.960 | 6.160 | 6.160 | 5.760 | 0.290 | 4.940% | 90.69万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.010 | 5.870 | 6.180 | 5.870 | -0.310 | -5.016% | 103.88万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.400 | 6.180 | 6.530 | 6.180 | -0.320 | -4.923% | 104.47万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.610 | 6.500 | 6.770 | 6.360 | -0.100 | -1.515% | 114.29万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.310 | 6.600 | 6.690 | 6.130 | 0.220 | 3.448% | 155.02万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.380 | 6.380 | 6.380 | 5.810 | 0.300 | 4.934% | 156.32万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.060 | 6.080 | 6.080 | 6.000 | 0.290 | 5.009% | 27.87万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.600 | 5.790 | 5.790 | 5.350 | 0.280 | 5.082% | 110.00万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.800 | 5.510 | 6.000 | 5.510 | -0.290 | -5.000% | 132.78万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.090 | 5.800 | 6.210 | 5.790 | -0.290 | -4.762% | 151.77万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.200 | 6.090 | 6.530 | 5.950 | -0.130 | -2.090% | 185.45万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.620 | 6.220 | 6.220 | 5.620 | 0.300 | 5.068% | 146.78万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.920 | 5.920 | 5.920 | 5.920 | -0.310 | -4.976% | 16.39万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.840 | 6.230 | 6.890 | 6.230 | -0.330 | -5.030% | 181.01万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.490 | 6.560 | 6.560 | 6.420 | 0.310 | 4.960% | 55.99万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.060 | 6.250 | 6.250 | 6.010 | 0.300 | 5.042% | 56.93万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.740 | 5.950 | 5.950 | 5.550 | 0.280 | 4.938% | 95.39万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.700 | 5.670 | 5.700 | 5.180 | 0.240 | 4.420% | 184.13万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.430 | 5.430 | 5.430 | 5.430 | 0.260 | 5.029% | 11.73万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.060 | 5.170 | 5.170 | 5.050 | 0.250 | 5.081% | 31.12万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.660 | 4.920 | 4.960 | 4.630 | 0.140 | 2.929% | 115.52万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.700 | 4.780 | 4.820 | 4.660 | 0.190 | 4.139% | 152.15万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.590 | 4.590 | 4.590 | 4.440 | 0.220 | 5.034% | 118.60万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.580 | 4.370 | 4.580 | 4.270 | -0.120 | -2.673% | 150.25万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.250 | 4.490 | 4.520 | 4.180 | 0.000 | 0.000% | 118.12万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.390 | 4.340 | 4.420 | 4.230 | 0.130 | 3.088% | 171.13万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.050 | 4.210 | 4.210 | 4.020 | 0.000 | 0.000% | 98.78万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.710 | 4.010 | 4.090 | 3.710 | 0.110 | 2.821% | 157.84万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.000 | 3.900 | 4.040 | 3.900 | 0.000 | 0.000% | 83.74万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.010 | 4.100 | 4.100 | 3.980 | 0.000 | 0.000% | 126.42万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.650 | 3.900 | 3.900 | 3.630 | 0.190 | 5.120% | 132.00万 | 5.03亿 | 5.540% |
| 2026-04-15 | 3.660 | 3.710 | 3.770 | 3.580 | 0.000 | 0.000% | 161.36万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.440 | 3.590 | 3.590 | 3.390 | 0.170 | 4.971% | 119.43万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.380 | 3.420 | 3.550 | 3.330 | 0.000 | 0.000% | 148.76万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.690 | 3.500 | 3.710 | 3.500 | 0.000 | 0.000% | 153.38万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.780 | 3.680 | 3.860 | 3.660 | 0.000 | 0.000% | 113.25万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.800 | 3.730 | 3.910 | 3.720 | 0.000 | 0.000% | 183.82万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.980 | 3.920 | 4.070 | 3.920 | 0.000 | 0.000% | 123.52万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.980 | 4.130 | 4.130 | 3.900 | 0.000 | 0.000% | 233.17万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.610 | 3.930 | 3.930 | 3.590 | 0.000 | 0.000% | 155.09万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.620 | 3.740 | 3.880 | 3.520 | 0.000 | 0.000% | 218.74万 | 0.00亿 | 0.000% |