蓝科高新（601798）历史行情
以下为蓝科高新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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 7.330 | 7.380 | 7.420 | 7.260 | 0.030 | 0.408% | 416.17万 | 0.31亿 | 1.174% |
| 2026-10-19 | 7.410 | 7.350 | 7.450 | 7.200 | -0.090 | -1.210% | 5.82万 | 0.00亿 | 0.000% |
| 2026-10-16 | 7.400 | 7.440 | 7.580 | 7.330 | 0.140 | 1.918% | 6.09万 | 0.00亿 | 0.000% |
| 2026-10-15 | 7.450 | 7.300 | 7.480 | 7.150 | -0.270 | -3.567% | 9.38万 | 0.00亿 | 0.000% |
| 2026-10-14 | 7.730 | 7.570 | 7.930 | 7.560 | -0.190 | -2.448% | 12.53万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.580 | 7.760 | 7.840 | 7.360 | 0.190 | 2.510% | 12.11万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.600 | 7.570 | 7.720 | 7.470 | -0.030 | -0.395% | 4.89万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.700 | 7.600 | 7.730 | 7.350 | -0.100 | -1.299% | 6.50万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.680 | 7.700 | 7.810 | 7.640 | 0.020 | 0.260% | 4.67万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.730 | 7.680 | 7.840 | 7.630 | 0.000 | 0.000% | 387.82万 | 0.30亿 | 1.094% |
| 2026-10-06 | 7.730 | 7.680 | 7.840 | 7.630 | 0.000 | 0.000% | 387.82万 | 0.30亿 | 1.094% |
| 2026-10-05 | 7.730 | 7.680 | 7.840 | 7.630 | 0.000 | 0.000% | 387.82万 | 0.30亿 | 1.094% |
| 2026-10-02 | 7.730 | 7.680 | 7.840 | 7.630 | 0.000 | 0.000% | 387.82万 | 0.30亿 | 1.094% |
| 2026-10-01 | 7.730 | 7.680 | 7.840 | 7.630 | 0.000 | 0.000% | 387.82万 | 0.30亿 | 1.094% |
| 2026-09-30 | 7.730 | 7.680 | 7.840 | 7.630 | 0.000 | 0.000% | 3.88万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.460 | 7.680 | 7.730 | 7.460 | 0.160 | 2.128% | 4.92万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.580 | 7.520 | 7.610 | 7.440 | -0.070 | -0.922% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.520 | 7.590 | 7.730 | 7.460 | 0.040 | 0.530% | 395.03万 | 0.30亿 | 1.114% |
| 2026-09-24 | 7.520 | 7.590 | 7.730 | 7.460 | 0.040 | 0.530% | 3.95万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.550 | 7.550 | 7.610 | 7.530 | -0.040 | -0.527% | 2.55万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.650 | 7.590 | 7.670 | 7.540 | -0.050 | -0.654% | 3.14万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.460 | 7.640 | 7.640 | 7.410 | 0.190 | 2.550% | 3.18万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.430 | 7.450 | 7.520 | 7.410 | 0.000 | 0.000% | 3.55万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.410 | 7.450 | 7.480 | 7.260 | 0.000 | 0.000% | 3.85万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.370 | 7.450 | 7.480 | 7.310 | 0.070 | 0.949% | 3.44万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.590 | 7.380 | 7.620 | 7.380 | -0.220 | -2.895% | 3.84万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.640 | 7.600 | 7.700 | 7.540 | -0.030 | -0.393% | 3.42万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.710 | 7.630 | 7.880 | 7.590 | -0.110 | -1.421% | 6.94万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.890 | 7.740 | 7.890 | 7.710 | -0.100 | -1.276% | 4.12万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.830 | 7.840 | 7.900 | 7.740 | 0.040 | 0.513% | 4.70万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.670 | 7.800 | 7.820 | 7.650 | 0.090 | 1.167% | 4.53万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.770 | 7.710 | 7.850 | 7.700 | -0.080 | -1.027% | 4.69万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.700 | 7.790 | 7.930 | 7.690 | 0.110 | 1.432% | 6.06万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.810 | 7.680 | 7.950 | 7.640 | -0.140 | -1.790% | 5.60万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.910 | 7.820 | 7.940 | 7.810 | -0.070 | -0.887% | 4.52万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.850 | 7.890 | 7.950 | 7.830 | 0.010 | 0.127% | 4.86万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.780 | 7.880 | 7.920 | 7.750 | 0.050 | 0.639% | 5.98万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.840 | 7.830 | 7.880 | 7.770 | -0.010 | -0.128% | 7.40万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.820 | 7.840 | 7.900 | 7.780 | -0.020 | -0.254% | 4.42万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.850 | 7.860 | 7.960 | 7.760 | 0.030 | 0.383% | 4.71万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.580 | 7.830 | 7.850 | 7.580 | 0.160 | 2.086% | 5.06万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.660 | 7.670 | 7.780 | 7.560 | -0.060 | -0.776% | 4.97万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.560 | 7.730 | 7.750 | 7.510 | 0.130 | 1.711% | 4.12万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.520 | 7.600 | 7.690 | 7.520 | 0.080 | 1.064% | 4.16万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.800 | 7.520 | 7.800 | 7.460 | -0.280 | -3.590% | 6.04万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.800 | 7.800 | 7.870 | 7.710 | 0.020 | 0.257% | 5.29万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.620 | 7.780 | 7.780 | 7.540 | 0.240 | 3.183% | 4.83万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.550 | 7.540 | 7.610 | 7.470 | 0.000 | 0.000% | 3.56万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.680 | 7.540 | 7.690 | 7.540 | -0.150 | -1.951% | 3.65万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.650 | 7.690 | 7.740 | 7.630 | 0.050 | 0.654% | 3.95万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.670 | 7.640 | 7.730 | 7.550 | -0.020 | -0.261% | 4.69万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.550 | 7.660 | 7.680 | 7.480 | 0.090 | 1.189% | 5.72万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.530 | 7.570 | 7.600 | 7.400 | 0.040 | 0.531% | 5.16万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.520 | 7.530 | 7.590 | 7.430 | 0.010 | 0.133% | 5.62万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.590 | 7.520 | 7.600 | 7.450 | -0.060 | -0.792% | 6.69万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.600 | 7.580 | 7.720 | 7.540 | -0.010 | -0.132% | 6.33万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.510 | 7.590 | 7.610 | 7.440 | 0.080 | 1.065% | 5.17万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.520 | 7.510 | 7.550 | 7.430 | 0.130 | 1.762% | 5.79万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.410 | 7.380 | 7.670 | 7.330 | -0.090 | -1.205% | 7.39万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.320 | 7.470 | 7.500 | 7.300 | 0.140 | 1.910% | 6.66万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.240 | 7.330 | 7.460 | 7.240 | 0.020 | 0.274% | 6.73万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.070 | 7.310 | 7.350 | 7.070 | 0.240 | 3.395% | 6.49万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.030 | 7.070 | 7.180 | 6.900 | 0.000 | 0.000% | 6.86万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.760 | 7.070 | 7.080 | 6.760 | 0.320 | 4.741% | 8.21万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.840 | 6.750 | 6.900 | 6.730 | -0.100 | -1.460% | 4.90万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.060 | 6.850 | 7.060 | 6.550 | -0.220 | -3.112% | 11.32万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.060 | 7.070 | 7.270 | 6.950 | 0.140 | 2.020% | 9.97万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.140 | 6.930 | 7.260 | 6.810 | -0.240 | -3.347% | 8.55万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.040 | 7.170 | 7.250 | 6.980 | 0.100 | 1.414% | 6.69万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.060 | 7.070 | 7.200 | 6.980 | 0.030 | 0.426% | 7.03万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.790 | 7.040 | 7.040 | 6.790 | 0.260 | 3.835% | 8.79万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.000 | 6.780 | 7.100 | 6.760 | -0.160 | -2.305% | 6.90万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.830 | 6.940 | 7.110 | 6.730 | 0.110 | 1.611% | 7.52万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.850 | 6.830 | 6.970 | 6.620 | -0.040 | -0.582% | 7.38万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.010 | 6.870 | 7.080 | 6.780 | -0.150 | -2.137% | 6.67万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.120 | 7.020 | 7.220 | 6.960 | -0.150 | -2.092% | 8.43万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.390 | 7.170 | 7.470 | 7.160 | -0.230 | -3.108% | 9.39万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.240 | 7.400 | 7.520 | 7.240 | 0.140 | 1.928% | 11.64万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.180 | 7.260 | 7.490 | 7.150 | 0.020 | 0.276% | 12.80万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.130 | 7.240 | 7.380 | 7.080 | 0.000 | 0.000% | 16.21万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.510 | 7.240 | 7.560 | 7.150 | -0.140 | -1.897% | 13.41万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.690 | 7.380 | 7.810 | 7.200 | -0.230 | -3.022% | 15.69万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.900 | 7.610 | 8.100 | 7.610 | -0.220 | -2.810% | 25.79万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.120 | 7.830 | 7.830 | 7.100 | 0.710 | 9.972% | 22.72万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.350 | 7.120 | 7.380 | 7.020 | -0.210 | -2.865% | 6.44万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.150 | 7.330 | 7.440 | 7.120 | 0.130 | 1.806% | 7.20万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.050 | 7.200 | 7.210 | 6.880 | 0.090 | 1.266% | 7.41万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.160 | 7.110 | 7.230 | 7.020 | -0.060 | -0.837% | 6.28万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.360 | 7.170 | 7.370 | 7.150 | -0.200 | -2.714% | 6.77万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.350 | 7.370 | 7.440 | 7.170 | 0.020 | 0.272% | 7.68万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.350 | 7.350 | 7.600 | 7.270 | 0.030 | 0.410% | 9.09万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.400 | 7.320 | 7.520 | 7.270 | 0.010 | 0.137% | 8.98万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.400 | 7.310 | 7.560 | 7.240 | -0.060 | -0.814% | 9.42万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.570 | 7.370 | 7.670 | 7.270 | -0.270 | -3.534% | 12.98万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.810 | 7.640 | 8.150 | 7.500 | 0.020 | 0.262% | 17.83万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.000 | 7.620 | 8.070 | 7.570 | -0.550 | -6.732% | 17.47万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.440 | 8.170 | 8.500 | 8.000 | -0.520 | -5.984% | 24.39万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.100 | 8.690 | 9.160 | 8.560 | 0.150 | 1.756% | 38.45万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.370 | 8.540 | 8.540 | 8.250 | 0.780 | 10.052% | 5.89万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.940 | 7.760 | 8.050 | 7.690 | -0.200 | -2.513% | 5.99万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.600 | 7.960 | 8.040 | 7.600 | 0.290 | 3.781% | 6.53万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.980 | 7.670 | 8.010 | 7.600 | -0.320 | -4.005% | 7.02万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.900 | 7.990 | 8.080 | 7.790 | 0.070 | 0.884% | 5.19万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.060 | 7.920 | 8.130 | 7.820 | -0.120 | -1.493% | 6.88万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.320 | 8.040 | 8.370 | 7.930 | -0.330 | -3.943% | 7.74万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.560 | 8.370 | 8.610 | 8.290 | -0.190 | -2.220% | 6.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.410 | 8.560 | 8.640 | 8.280 | 0.180 | 2.148% | 5.60万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.820 | 8.380 | 8.870 | 8.310 | -0.380 | -4.338% | 6.71万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.850 | 8.760 | 8.860 | 8.680 | -0.090 | -1.017% | 3.70万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.870 | 8.850 | 8.880 | 8.670 | -0.040 | -0.450% | 4.63万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.790 | 8.890 | 8.900 | 8.670 | 0.060 | 0.680% | 7.02万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.950 | 8.830 | 9.000 | 8.760 | -0.080 | -0.898% | 6.02万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.090 | 8.910 | 9.100 | 8.820 | -0.150 | -1.656% | 6.16万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.000 | 9.060 | 9.080 | 8.880 | 0.090 | 1.003% | 6.16万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.150 | 8.970 | 9.320 | 8.920 | -0.220 | -2.394% | 7.50万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.160 | 9.190 | 9.250 | 9.090 | 0.030 | 0.328% | 6.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.200 | 9.160 | 9.220 | 9.080 | 0.020 | 0.219% | 5.48万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.250 | 9.140 | 9.280 | 9.140 | -0.100 | -1.082% | 6.29万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.140 | 9.240 | 9.320 | 9.070 | 0.130 | 1.427% | 9.47万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.900 | 9.110 | 9.250 | 8.880 | 0.220 | 2.475% | 8.12万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.560 | 8.890 | 8.970 | 8.560 | 0.240 | 2.775% | 7.45万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.750 | 8.650 | 8.750 | 8.560 | -0.100 | -1.143% | 6.67万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.450 | 8.750 | 8.790 | 8.280 | 0.290 | 3.428% | 13.99万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.800 | 8.460 | 8.800 | 8.290 | -0.590 | -6.519% | 18.15万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.160 | 9.050 | 9.200 | 8.950 | 0.000 | 0.000% | 6.49万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.190 | 9.140 | 9.240 | 9.080 | 0.000 | 0.000% | 4.66万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.230 | 9.170 | 9.250 | 9.130 | -0.060 | -0.650% | 5.22万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.080 | 9.230 | 9.290 | 9.050 | 0.000 | 0.000% | 5.85万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.160 | 9.070 | 9.230 | 9.010 | 0.000 | 0.000% | 6.04万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.180 | 9.200 | 9.250 | 9.130 | 0.010 | 0.110% | 5.26万 | 0.48亿 | 1.480% |
| 2026-04-15 | 9.430 | 9.190 | 9.430 | 9.160 | 0.000 | 0.000% | 5.87万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.340 | 9.380 | 9.390 | 9.110 | 0.090 | 0.969% | 7.62万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.390 | 9.290 | 9.430 | 9.200 | 0.000 | 0.000% | 5.72万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.280 | 9.380 | 9.430 | 9.200 | 0.000 | 0.000% | 5.96万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.240 | 9.260 | 9.330 | 9.140 | 0.000 | 0.000% | 4.75万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.100 | 9.280 | 9.280 | 9.100 | 0.000 | 0.000% | 6.05万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.720 | 9.020 | 9.040 | 8.720 | 0.000 | 0.000% | 4.30万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.130 | 8.790 | 9.170 | 8.720 | 0.000 | 0.000% | 5.07万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.160 | 9.100 | 9.200 | 8.990 | 0.000 | 0.000% | 5.44万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.170 | 9.090 | 9.200 | 9.040 | 0.000 | 0.000% | 4.19万 | 0.00亿 | 0.000% |