中科蓝讯（688332）历史行情

以下为中科蓝讯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
2026-10-02	87.880	85.600	88.780	85.200	-2.230	-2.539%	437.76万	3.77亿	2.453%
2026-10-01	87.880	85.600	88.780	85.200	-2.230	-2.539%	437.76万	3.77亿	2.453%
2026-09-30	87.880	85.600	88.780	85.200	-2.230	-2.539%	437.76万	0.00亿	0.000%
2026-09-29	87.860	87.830	88.770	86.680	-0.040	-0.046%	277.04万	0.00亿	0.000%
2026-09-28	93.000	87.870	94.270	86.630	-5.970	-6.362%	577.93万	0.00亿	0.000%
2026-09-27	96.980	93.840	97.980	93.820	-3.860	-3.951%	289.56万	2.77亿	1.622%
2026-09-24	96.980	93.840	97.980	93.820	-3.860	-3.951%	289.56万	0.00亿	0.000%
2026-09-23	97.390	97.700	98.780	96.960	0.330	0.339%	374.52万	0.00亿	0.000%
2026-09-22	94.800	97.370	100.880	94.800	3.550	3.784%	661.03万	0.00亿	0.000%
2026-09-21	96.000	93.820	96.000	93.160	-1.220	-1.284%	391.27万	0.00亿	0.000%
2026-09-18	92.990	95.040	96.800	92.900	3.550	3.880%	441.85万	0.00亿	0.000%
2026-09-17	93.500	91.490	95.500	90.650	-1.170	-1.263%	425.25万	0.00亿	0.000%
2026-09-16	88.000	92.660	92.980	87.170	4.960	5.656%	477.16万	0.00亿	0.000%
2026-09-15	85.760	87.700	89.660	83.600	2.460	2.886%	412.78万	0.00亿	0.000%
2026-09-14	85.900	85.240	86.230	82.440	-0.780	-0.907%	412.48万	0.00亿	0.000%
2026-09-11	89.000	86.020	89.740	82.810	-4.260	-4.719%	535.32万	0.00亿	0.000%
2026-09-10	93.710	90.280	94.400	90.180	-4.220	-4.466%	412.09万	0.00亿	0.000%
2026-09-09	97.700	94.500	98.700	93.560	-3.200	-3.275%	407.79万	0.00亿	0.000%
2026-09-08	99.880	97.700	101.330	96.700	-0.830	-0.842%	511.02万	0.00亿	0.000%
2026-09-07	92.900	98.530	99.880	92.590	5.940	6.415%	847.27万	0.00亿	0.000%
2026-09-04	97.330	92.590	98.000	91.710	-4.740	-4.870%	505.07万	0.00亿	0.000%
2026-09-03	96.800	97.330	98.000	92.700	-0.350	-0.358%	646.21万	0.00亿	0.000%
2026-09-02	93.150	97.680	98.560	93.150	3.230	3.420%	643.92万	0.00亿	0.000%
2026-09-01	95.800	94.450	97.300	93.810	-1.840	-1.911%	329.01万	0.00亿	0.000%
2026-08-31	93.180	96.290	96.660	92.200	1.220	1.283%	419.62万	0.00亿	0.000%
2026-08-28	91.860	95.070	97.770	90.800	2.660	2.878%	513.51万	0.00亿	0.000%
2026-08-27	87.950	92.410	93.910	87.950	4.880	5.575%	449.48万	0.00亿	0.000%
2026-08-26	87.850	87.530	88.990	86.230	-0.320	-0.364%	360.38万	0.00亿	0.000%
2026-08-25	86.010	87.850	88.980	83.820	-1.010	-1.137%	482.79万	0.00亿	0.000%
2026-08-24	91.290	88.860	93.260	86.790	-2.260	-2.480%	390.64万	0.00亿	0.000%
2026-08-21	90.270	91.120	93.280	89.000	-0.290	-0.317%	337.66万	0.00亿	0.000%
2026-08-20	90.000	91.410	92.210	88.020	3.100	3.510%	517.78万	0.00亿	0.000%
2026-08-19	99.800	88.310	102.000	87.500	-14.880	-14.420%	979.09万	0.00亿	0.000%
2026-08-18	100.880	103.190	104.660	98.750	2.210	2.189%	538.12万	0.00亿	0.000%
2026-08-17	94.770	100.980	100.980	93.220	8.260	8.909%	546.97万	0.00亿	0.000%
2026-08-14	90.120	92.720	92.800	89.800	3.450	3.865%	345.89万	0.00亿	0.000%
2026-08-13	92.900	89.270	95.080	89.160	-2.220	-2.426%	427.38万	0.00亿	0.000%
2026-08-12	90.430	91.490	93.260	88.190	2.310	2.590%	395.51万	0.00亿	0.000%
2026-08-11	86.300	89.180	90.910	86.000	2.230	2.565%	465.87万	0.00亿	0.000%
2026-08-10	88.780	86.950	89.120	85.300	-1.550	-1.751%	415.93万	0.00亿	0.000%
2026-08-07	86.790	88.500	89.370	85.550	1.760	2.029%	498.83万	0.00亿	0.000%
2026-08-06	83.920	86.740	88.870	82.800	1.240	1.450%	520.06万	0.00亿	0.000%
2026-08-05	81.490	85.500	87.650	80.710	4.130	5.076%	613.59万	0.00亿	0.000%
2026-08-04	79.860	81.370	82.880	78.750	2.570	3.261%	482.35万	0.00亿	0.000%
2026-08-03	79.500	78.800	82.210	76.440	-2.400	-2.956%	526.95万	0.00亿	0.000%
2026-07-31	78.990	81.200	84.880	78.100	7.950	10.853%	765.65万	0.00亿	0.000%
2026-07-30	79.220	73.250	80.900	72.000	-7.680	-9.490%	693.76万	0.00亿	0.000%
2026-07-29	78.790	80.930	80.980	74.730	2.860	3.663%	656.85万	0.00亿	0.000%
2026-07-28	81.910	78.070	83.850	77.200	-6.600	-7.795%	413.71万	0.00亿	0.000%
2026-07-27	84.250	84.670	85.290	80.800	0.520	0.618%	354.02万	0.00亿	0.000%
2026-07-24	83.480	84.150	86.710	82.920	-1.060	-1.244%	402.17万	0.00亿	0.000%
2026-07-23	92.000	85.210	92.670	84.100	-5.900	-6.476%	610.65万	0.00亿	0.000%
2026-07-22	86.100	91.110	96.930	84.920	5.010	5.819%	898.21万	0.00亿	0.000%
2026-07-21	82.180	86.100	86.590	72.710	4.380	5.360%	897.14万	0.00亿	0.000%
2026-07-20	95.590	81.720	96.270	78.590	-10.160	-11.058%	796.80万	0.00亿	0.000%
2026-07-17	109.050	91.880	109.850	91.660	-16.300	-15.067%	750.03万	0.00亿	0.000%
2026-07-16	113.560	108.180	119.800	106.260	-6.910	-6.004%	688.74万	0.00亿	0.000%
2026-07-15	122.780	115.090	124.500	113.780	-7.690	-6.263%	426.34万	0.00亿	0.000%
2026-07-14	124.510	122.780	124.510	115.110	-0.520	-0.422%	518.10万	0.00亿	0.000%
2026-07-13	134.020	123.300	138.490	122.000	-13.750	-10.033%	602.03万	0.00亿	0.000%
2026-07-10	149.290	137.050	149.820	137.020	-11.270	-7.598%	464.50万	0.00亿	0.000%
2026-07-09	141.680	148.320	148.600	137.230	9.810	7.083%	461.15万	0.00亿	0.000%
2026-07-08	135.320	138.510	146.490	134.010	1.710	1.250%	610.75万	0.00亿	0.000%
2026-07-07	133.060	136.800	137.000	127.000	3.160	2.365%	571.68万	0.00亿	0.000%
2026-07-06	148.880	133.640	150.570	131.000	-13.470	-9.156%	653.33万	0.00亿	0.000%
2026-07-03	150.980	147.110	154.300	142.300	-2.210	-1.480%	473.13万	0.00亿	0.000%
2026-07-02	149.580	149.320	161.500	147.000	-4.880	-3.165%	482.99万	0.00亿	0.000%
2026-07-01	158.500	154.200	162.420	151.000	-3.300	-2.095%	492.82万	0.00亿	0.000%
2026-06-30	146.790	157.500	159.420	143.170	12.470	8.598%	638.34万	0.00亿	0.000%
2026-06-29	151.500	145.030	157.770	143.100	-8.110	-5.296%	659.01万	0.00亿	0.000%
2026-06-26	155.240	153.140	157.980	147.000	-3.860	-2.459%	630.74万	0.00亿	0.000%
2026-06-25	149.800	157.000	159.200	145.600	5.800	3.836%	590.92万	0.00亿	0.000%
2026-06-24	138.000	151.200	153.800	137.000	12.200	8.777%	647.81万	0.00亿	0.000%
2026-06-23	134.880	139.000	144.580	132.910	3.370	2.485%	686.14万	0.00亿	0.000%
2026-06-22	129.800	135.630	138.400	126.000	7.630	5.961%	708.28万	0.00亿	0.000%
2026-06-18	127.130	128.000	129.280	123.000	0.460	0.361%	590.77万	0.00亿	0.000%
2026-06-17	115.110	127.540	127.600	114.000	9.340	7.902%	707.32万	0.00亿	0.000%
2026-06-16	116.910	118.200	126.580	116.910	1.400	1.199%	1,034.87万	0.00亿	0.000%
2026-06-15	101.990	116.800	117.980	100.000	15.400	15.187%	1,067.23万	0.00亿	0.000%
2026-06-12	101.900	101.400	102.990	96.030	4.000	4.107%	929.78万	0.00亿	0.000%
2026-06-11	90.010	97.400	98.800	90.010	5.350	5.812%	884.39万	0.00亿	0.000%
2026-06-10	94.790	92.050	95.630	90.800	-4.140	-4.304%	422.22万	0.00亿	0.000%
2026-06-09	92.190	96.190	99.990	89.240	4.140	4.498%	810.87万	0.00亿	0.000%
2026-06-08	84.000	92.050	93.880	83.010	4.450	5.080%	788.68万	0.00亿	0.000%
2026-06-05	89.000	87.600	90.130	86.450	-1.700	-1.904%	355.81万	0.00亿	0.000%
2026-06-04	90.150	89.300	91.430	88.000	-1.660	-1.825%	391.14万	0.00亿	0.000%
2026-06-03	94.030	90.960	94.830	89.800	-3.460	-3.664%	551.59万	0.00亿	0.000%
2026-06-02	92.400	94.420	94.550	90.120	2.020	2.186%	435.45万	0.00亿	0.000%
2026-06-01	94.410	92.400	95.520	91.750	-2.070	-2.191%	415.37万	0.00亿	0.000%
2026-05-29	100.200	94.470	102.330	93.550	-6.800	-6.715%	612.18万	0.00亿	0.000%
2026-05-28	97.550	101.270	102.450	93.430	3.930	4.037%	725.98万	0.00亿	0.000%
2026-05-27	93.790	97.340	102.490	93.200	5.180	5.621%	932.03万	0.00亿	0.000%
2026-05-26	90.000	92.160	92.160	86.860	1.770	1.958%	450.10万	0.00亿	0.000%
2026-05-25	90.010	90.390	91.360	89.200	0.130	0.144%	333.99万	0.00亿	0.000%
2026-05-22	90.790	90.260	92.530	89.720	-0.020	-0.022%	347.17万	0.00亿	0.000%
2026-05-21	95.660	90.280	96.280	90.200	-4.960	-5.208%	512.24万	0.00亿	0.000%
2026-05-20	93.810	95.240	96.900	91.120	0.860	0.911%	611.58万	0.00亿	0.000%
2026-05-19	92.000	94.380	95.880	89.080	2.320	2.520%	602.93万	0.00亿	0.000%
2026-05-18	86.900	92.060	92.620	84.800	4.675	5.350%	606.38万	0.00亿	0.000%
2026-05-15	88.277	87.385	89.108	85.480	-1.223	-1.380%	319.10万	0.00亿	0.000%
2026-05-14	89.743	88.608	90.392	87.210	-0.703	-0.787%	338.82万	0.00亿	0.000%
2026-05-13	84.588	89.311	89.865	83.446	4.723	5.584%	486.67万	0.00亿	0.000%
2026-05-12	81.757	84.588	88.419	81.081	5.128	6.454%	580.30万	0.00亿	0.000%
2026-05-11	76.014	79.460	81.676	76.014	4.055	5.378%	393.73万	0.00亿	0.000%
2026-05-08	75.683	75.405	76.034	75.027	-0.865	-1.134%	174.10万	0.00亿	0.000%
2026-05-07	77.500	76.270	77.500	75.392	0.121	0.159%	220.82万	0.00亿	0.000%
2026-05-06	76.324	76.149	78.338	75.919	0.811	1.076%	288.82万	0.00亿	0.000%
2026-04-30	75.034	75.338	75.791	73.716	0.304	0.405%	256.62万	0.00亿	0.000%
2026-04-29	71.669	75.034	76.014	71.669	-8.919	-10.624%	452.27万	0.00亿	0.000%
2026-04-28	85.135	83.953	86.277	83.446	-1.811	-2.112%	252.46万	0.00亿	0.000%
2026-04-27	83.784	85.764	85.818	83.034	2.115	2.528%	252.15万	0.00亿	0.000%
2026-04-24	83.108	83.649	84.716	82.196	0.500	0.601%	178.29万	0.00亿	0.000%
2026-04-23	85.811	83.149	85.811	83.041	-2.615	-3.049%	214.40万	0.00亿	0.000%
2026-04-22	84.561	85.764	85.845	84.210	0.777	0.914%	188.46万	0.00亿	0.000%
2026-04-21	85.135	84.987	85.460	83.534	-0.723	-0.844%	162.15万	0.00亿	0.000%
2026-04-20	85.304	85.710	86.487	85.304	0.061	0.071%	195.38万	0.00亿	0.000%
2026-04-17	85.135	85.649	86.757	84.662	0.541	0.636%	195.96万	0.00亿	0.000%
2026-04-16	83.784	85.108	85.122	83.628	1.115	1.327%	183.24万	0.00亿	0.000%
2026-04-15	85.135	83.993	85.993	83.784	-0.176	-0.209%	213.58万	0.00亿	0.000%
2026-04-14	83.905	84.169	84.574	83.203	0.669	0.801%	191.31万	0.00亿	0.000%
2026-04-13	83.784	83.500	84.710	83.061	0.399	0.480%	202.69万	0.00亿	0.000%
2026-04-10	84.324	83.101	84.784	83.074	0.202	0.244%	252.63万	0.00亿	0.000%
2026-04-09	86.378	82.899	87.216	82.838	-2.973	-3.462%	419.77万	0.00亿	0.000%
2026-04-08	82.919	85.872	85.872	82.433	4.257	5.216%	239.70万	0.00亿	0.000%
2026-04-07	79.135	81.615	82.054	79.135	0.000	0.000%	173.82万	0.00亿	0.000%
2026-04-03	79.392	79.027	80.068	78.514	0.000	0.000%	117.24万	0.00亿	0.000%
2026-04-02	79.466	79.027	80.135	78.514	0.000	0.000%	116.35万	0.00亿	0.000%
2026-04-01	79.399	79.791	80.115	78.047	0.000	0.000%	178.44万	0.00亿	0.000%