电科蓝天（688818）历史行情

以下为电科蓝天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	40.190	39.460	40.370	39.330	-0.620	-1.547%	378.18万	1.50亿	2.663%
2026-10-01	40.190	39.460	40.370	39.330	-0.620	-1.547%	378.18万	1.50亿	2.663%
2026-09-30	40.190	39.460	40.370	39.330	-0.620	-1.547%	378.18万	0.00亿	0.000%
2026-09-29	40.750	40.080	41.010	39.840	-0.700	-1.717%	355.82万	0.00亿	0.000%
2026-09-28	42.490	40.780	42.690	40.150	-1.790	-4.205%	558.89万	0.00亿	0.000%
2026-09-27	42.850	42.570	43.520	42.310	-0.190	-0.444%	554.83万	2.38亿	3.907%
2026-09-24	42.850	42.570	43.520	42.310	-0.190	-0.444%	554.83万	0.00亿	0.000%
2026-09-23	43.030	42.760	43.300	42.420	-0.530	-1.224%	385.44万	0.00亿	0.000%
2026-09-22	43.580	43.290	44.280	43.200	-0.090	-0.207%	515.48万	0.00亿	0.000%
2026-09-21	43.380	43.380	43.960	42.960	0.280	0.650%	570.20万	0.00亿	0.000%
2026-09-18	41.990	43.100	43.360	41.880	1.420	3.407%	730.04万	0.00亿	0.000%
2026-09-17	41.700	41.680	42.540	41.410	-0.420	-0.998%	435.67万	0.00亿	0.000%
2026-09-16	41.690	42.100	42.660	41.560	0.220	0.525%	573.88万	0.00亿	0.000%
2026-09-15	41.970	41.880	43.050	41.750	-0.320	-0.758%	366.65万	0.00亿	0.000%
2026-09-14	41.940	42.200	42.500	41.490	0.110	0.261%	348.69万	0.00亿	0.000%
2026-09-11	42.400	42.090	42.780	41.350	-0.760	-1.774%	609.35万	0.00亿	0.000%
2026-09-10	43.200	42.850	43.600	42.510	-0.500	-1.153%	403.10万	0.00亿	0.000%
2026-09-09	44.000	43.350	44.200	43.300	-0.530	-1.208%	410.45万	0.00亿	0.000%
2026-09-08	43.850	43.880	44.800	43.530	0.010	0.023%	451.58万	0.00亿	0.000%
2026-09-07	44.350	43.870	44.350	43.480	-0.040	-0.091%	392.92万	0.00亿	0.000%
2026-09-04	44.350	43.910	45.500	43.620	-0.140	-0.318%	503.59万	0.00亿	0.000%
2026-09-03	44.670	44.050	44.760	43.570	-0.450	-1.011%	396.14万	0.00亿	0.000%
2026-09-02	45.000	44.500	45.350	44.350	-0.710	-1.570%	429.53万	0.00亿	0.000%
2026-09-01	46.040	45.210	46.130	45.090	-0.840	-1.824%	469.30万	0.00亿	0.000%
2026-08-31	44.700	46.050	46.100	44.530	1.030	2.288%	562.35万	0.00亿	0.000%
2026-08-28	46.080	45.020	46.460	44.910	-1.050	-2.279%	543.29万	0.00亿	0.000%
2026-08-27	45.120	46.070	46.100	44.780	1.300	2.904%	536.30万	0.00亿	0.000%
2026-08-26	45.400	44.770	45.570	44.430	-0.560	-1.235%	408.98万	0.00亿	0.000%
2026-08-25	44.110	45.330	45.570	43.050	0.610	1.364%	566.76万	0.00亿	0.000%
2026-08-24	46.510	44.720	46.820	44.160	-2.200	-4.689%	840.17万	0.00亿	0.000%
2026-08-21	45.900	46.920	47.180	45.440	1.040	2.267%	755.63万	0.00亿	0.000%
2026-08-20	46.770	45.880	47.540	45.710	-0.200	-0.434%	1,084.99万	0.00亿	0.000%
2026-08-19	53.500	46.080	53.550	46.000	-5.130	-10.018%	2,290.07万	0.00亿	0.000%
2026-08-18	51.200	51.210	51.990	50.400	0.250	0.491%	1,002.22万	0.00亿	0.000%
2026-08-17	49.980	50.960	50.980	49.460	1.360	2.742%	809.88万	0.00亿	0.000%
2026-08-14	49.860	49.600	50.250	48.510	0.200	0.405%	584.07万	0.00亿	0.000%
2026-08-13	49.800	49.400	50.590	49.380	0.180	0.366%	805.61万	0.00亿	0.000%
2026-08-12	48.020	49.220	49.810	47.710	1.230	2.563%	897.72万	0.00亿	0.000%
2026-08-11	48.270	47.990	48.810	46.000	-2.810	-5.531%	1,345.67万	0.00亿	0.000%
2026-08-10	50.550	50.800	50.800	48.280	0.250	0.495%	1,549.05万	0.00亿	0.000%
2026-08-07	49.600	50.550	50.750	48.650	0.910	1.833%	967.99万	0.00亿	0.000%
2026-08-06	48.560	49.640	50.170	48.500	0.240	0.486%	973.08万	0.00亿	0.000%
2026-08-05	47.600	49.400	50.180	47.600	1.420	2.960%	1,096.43万	0.00亿	0.000%
2026-08-04	45.500	47.980	48.100	45.060	2.980	6.622%	1,069.44万	0.00亿	0.000%
2026-08-03	42.800	45.000	46.000	42.510	1.830	4.239%	956.48万	0.00亿	0.000%
2026-07-31	42.800	43.170	44.860	42.800	1.820	4.401%	1,042.43万	0.00亿	0.000%
2026-07-30	43.900	41.350	44.470	41.140	-3.050	-6.869%	872.38万	0.00亿	0.000%
2026-07-29	44.730	44.400	45.090	42.650	-0.290	-0.649%	760.88万	0.00亿	0.000%
2026-07-28	45.990	44.690	47.500	44.430	-2.210	-4.712%	744.71万	0.00亿	0.000%
2026-07-27	45.130	46.900	47.100	45.010	1.300	2.851%	677.62万	0.00亿	0.000%
2026-07-24	47.000	45.600	48.020	45.600	-2.720	-5.629%	746.99万	0.00亿	0.000%
2026-07-23	47.040	48.320	49.090	46.880	0.960	2.027%	821.18万	0.00亿	0.000%
2026-07-22	49.000	47.360	50.470	47.080	-2.120	-4.285%	1,210.16万	0.00亿	0.000%
2026-07-21	48.500	49.480	49.950	45.180	1.470	3.062%	1,275.22万	0.00亿	0.000%
2026-07-20	52.000	48.010	52.500	46.680	-3.190	-6.230%	1,152.25万	0.00亿	0.000%
2026-07-17	58.000	51.200	58.190	50.900	-7.045	-12.095%	1,411.08万	0.00亿	0.000%
2026-07-16	60.925	58.245	62.065	57.975	-3.820	-6.155%	1,125.27万	0.00亿	0.000%
2026-07-15	63.065	62.065	64.905	61.415	-1.860	-2.910%	1,026.16万	0.00亿	0.000%
2026-07-14	66.125	63.925	66.995	60.585	-3.960	-5.833%	1,584.12万	0.00亿	0.000%
2026-07-13	74.925	67.885	75.315	67.695	-10.340	-13.218%	2,373.87万	0.00亿	0.000%
2026-07-10	70.925	78.225	85.415	69.515	6.880	9.643%	3,459.70万	0.00亿	0.000%
2026-07-09	66.025	71.345	71.425	65.995	5.410	8.205%	1,492.98万	0.00亿	0.000%
2026-07-08	68.935	65.935	69.915	65.935	-3.180	-4.601%	1,010.37万	0.00亿	0.000%
2026-07-07	69.925	69.115	72.765	68.475	-1.100	-1.567%	1,061.01万	0.00亿	0.000%
2026-07-06	78.425	70.215	79.425	70.175	-8.410	-10.696%	2,302.39万	0.00亿	0.000%
2026-07-03	73.425	78.625	81.105	73.135	5.480	7.492%	2,687.15万	0.00亿	0.000%
2026-07-02	71.725	73.145	75.385	70.805	0.040	0.055%	1,701.12万	0.00亿	0.000%
2026-07-01	73.125	73.105	75.725	72.045	-0.970	-1.309%	1,786.47万	0.00亿	0.000%
2026-06-30	73.605	74.075	74.965	71.255	1.470	2.025%	1,820.09万	0.00亿	0.000%
2026-06-29	69.075	72.605	73.425	69.075	2.130	3.022%	2,036.68万	0.00亿	0.000%
2026-06-26	62.925	70.475	73.425	61.675	6.950	10.941%	3,119.05万	0.00亿	0.000%
2026-06-25	62.895	63.525	66.795	62.735	-0.430	-0.672%	1,216.12万	0.00亿	0.000%
2026-06-24	60.425	63.955	64.545	60.215	3.220	5.302%	1,230.88万	0.00亿	0.000%
2026-06-23	64.405	60.735	64.415	60.555	-4.720	-7.211%	1,452.80万	0.00亿	0.000%
2026-06-22	69.325	65.455	69.405	63.875	-4.270	-6.124%	1,826.28万	0.00亿	0.000%
2026-06-18	65.325	69.725	70.295	64.565	2.800	4.184%	1,861.13万	0.00亿	0.000%
2026-06-17	63.365	66.925	68.555	62.925	2.290	3.543%	1,635.60万	0.00亿	0.000%
2026-06-16	67.385	64.635	68.615	64.505	-1.460	-2.209%	1,520.92万	0.00亿	0.000%
2026-06-15	64.925	66.095	66.225	62.485	-0.020	-0.030%	1,459.86万	0.00亿	0.000%
2026-06-12	67.825	66.115	70.525	66.115	-0.470	-0.706%	1,592.99万	0.00亿	0.000%
2026-06-11	65.315	66.585	66.725	62.225	1.250	1.913%	1,318.15万	0.00亿	0.000%
2026-06-10	67.935	65.335	69.405	64.625	-2.850	-4.180%	1,099.99万	0.00亿	0.000%
2026-06-09	70.525	68.185	70.635	65.925	-2.320	-3.291%	1,541.93万	0.00亿	0.000%
2026-06-08	69.885	70.505	75.305	69.755	-2.620	-3.583%	1,660.79万	0.00亿	0.000%
2026-06-05	71.865	73.125	74.725	70.835	4.530	6.604%	2,183.19万	0.00亿	0.000%
2026-06-04	66.945	68.595	69.875	66.045	-0.160	-0.233%	1,082.97万	0.00亿	0.000%
2026-06-03	65.105	68.755	70.115	64.735	3.250	4.961%	1,770.16万	0.00亿	0.000%
2026-06-02	65.335	65.505	66.205	63.395	0.380	0.583%	1,069.00万	0.00亿	0.000%
2026-06-01	68.925	65.125	68.925	65.075	-3.670	-5.335%	1,280.02万	0.00亿	0.000%
2026-05-29	76.815	68.795	76.825	68.475	-6.760	-8.947%	1,968.62万	0.00亿	0.000%
2026-05-28	74.525	75.555	78.425	74.325	0.840	1.124%	1,672.16万	0.00亿	0.000%
2026-05-27	74.485	74.715	77.695	73.325	1.580	2.160%	1,918.50万	0.00亿	0.000%
2026-05-26	76.925	73.135	77.025	71.495	-3.980	-5.161%	1,826.70万	0.00亿	0.000%
2026-05-25	80.525	77.115	80.695	73.745	-2.660	-3.334%	2,080.81万	0.00亿	0.000%
2026-05-22	78.005	79.775	79.795	76.405	2.850	3.705%	1,805.47万	0.00亿	0.000%
2026-05-21	80.525	76.925	81.435	76.925	-2.050	-2.596%	2,037.33万	0.00亿	0.000%
2026-05-20	80.275	78.975	81.505	78.595	-1.860	-2.301%	1,691.30万	0.00亿	0.000%
2026-05-19	81.505	80.835	86.005	79.475	-0.570	-0.700%	2,367.28万	0.00亿	0.000%
2026-05-18	77.935	81.405	83.525	77.935	2.940	3.747%	2,550.83万	0.00亿	0.000%
2026-05-15	80.705	78.465	81.425	77.375	-1.810	-2.255%	2,152.89万	0.00亿	0.000%
2026-05-14	88.925	80.275	89.425	80.235	-10.150	-11.225%	3,319.11万	0.00亿	0.000%
2026-05-13	91.095	90.425	93.105	86.475	-1.000	-1.094%	3,046.85万	0.00亿	0.000%
2026-05-12	92.075	91.425	94.795	88.095	-0.650	-0.706%	2,525.37万	0.00亿	0.000%
2026-05-11	88.735	92.075	94.845	88.735	6.510	7.608%	3,871.98万	0.00亿	0.000%
2026-05-08	70.275	85.565	85.565	70.105	14.270	20.015%	4,482.94万	0.00亿	0.000%
2026-05-07	69.085	71.295	71.435	68.725	2.220	3.214%	1,967.39万	0.00亿	0.000%
2026-05-06	69.025	69.075	71.665	68.615	0.550	0.803%	2,194.79万	0.00亿	0.000%
2026-04-30	67.525	68.525	69.025	66.295	0.950	1.406%	2,119.74万	0.00亿	0.000%
2026-04-29	65.865	67.575	69.415	65.135	3.010	4.662%	2,030.56万	0.00亿	0.000%
2026-04-28	66.105	64.565	66.135	63.985	-1.850	-2.786%	1,158.26万	0.00亿	0.000%
2026-04-27	66.225	66.415	67.335	65.605	0.150	0.226%	1,186.49万	0.00亿	0.000%
2026-04-24	68.965	66.265	69.565	65.425	-3.380	-4.853%	1,659.92万	0.00亿	0.000%
2026-04-23	70.955	69.645	71.875	68.205	-1.560	-2.191%	1,913.94万	0.00亿	0.000%
2026-04-22	72.365	71.205	72.595	68.865	-2.320	-3.155%	2,101.49万	0.00亿	0.000%
2026-04-21	71.925	73.525	76.305	71.295	0.570	0.781%	2,747.09万	0.00亿	0.000%
2026-04-20	68.925	72.955	73.375	68.925	5.300	7.834%	3,271.01万	0.00亿	0.000%
2026-04-17	66.925	67.655	70.275	65.935	0.730	1.091%	2,321.40万	0.00亿	0.000%
2026-04-16	66.475	66.925	67.915	65.775	-0.080	-0.119%	1,836.41万	0.00亿	0.000%
2026-04-15	65.875	67.005	70.375	64.925	2.430	3.763%	3,688.22万	0.00亿	0.000%
2026-04-14	60.525	64.575	65.735	59.785	4.850	8.121%	3,236.70万	0.00亿	0.000%
2026-04-13	57.935	59.725	61.375	57.795	1.100	1.876%	1,509.50万	0.00亿	0.000%
2026-04-10	60.325	58.625	61.075	58.505	-1.100	-1.842%	1,448.23万	0.00亿	0.000%
2026-04-09	61.005	59.725	61.135	59.725	-2.890	-4.616%	1,551.27万	0.00亿	0.000%
2026-04-08	57.085	62.615	62.875	56.725	6.840	12.264%	2,727.70万	0.00亿	0.000%
2026-04-07	56.525	55.775	57.045	55.285	0.000	0.000%	876.09万	0.00亿	0.000%
2026-04-03	57.825	56.525	58.375	55.725	0.000	0.000%	1,305.41万	0.00亿	0.000%
2026-04-02	59.525	57.125	59.885	56.585	0.000	0.000%	1,497.44万	0.00亿	0.000%
2026-04-01	61.905	59.905	62.385	59.205	0.000	0.000%	1,662.74万	0.00亿	0.000%