| 股票名称 | 代码 601798 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 蓝科高新 | 2024-04-16 二 | 5.88 | 6.10 | 5.49 | 5.89 | 5.49 | -10.00% | 4.64% | 164401 | 9177万 | 19.46 | 19.46 | -10.38 | | 2 | 蓝科高新 | 2024-04-17 三 | 5.44 | 5.49 | 5.97 | 5.97 | 5.41 | 8.74% | 6.06% | 214681 | 12387万 | 21.17 | 21.17 | -11.29 | | 3 | 蓝科高新 | 2024-04-18 四 | 5.96 | 5.97 | 5.97 | 6.10 | 5.81 | 0.00% | 4.18% | 148167 | 8872万 | 21.17 | 21.17 | -11.29 | | 4 | 蓝科高新 | 2024-04-19 五 | 5.87 | 5.97 | 6.07 | 6.15 | 5.82 | 1.68% | 3.27% | 116086 | 7039万 | 21.52 | 21.52 | -11.48 | | 5 | 蓝科高新 | 2024-04-22 一 | 6.06 | 6.07 | 5.76 | 6.06 | 5.74 | -5.11% | 2.42% | 85831 | 5007万 | 20.42 | 20.42 | -10.89 | | 6 | 蓝科高新 | 2024-04-23 二 | 5.76 | 5.76 | 5.91 | 5.95 | 5.76 | 2.60% | 2.34% | 82978 | 4878万 | 20.95 | 20.95 | -11.17 | | 7 | 蓝科高新 | 2024-04-24 三 | 5.95 | 5.91 | 5.90 | 5.97 | 5.85 | -0.17% | 2.13% | 75533 | 4461万 | 20.92 | 20.92 | -11.16 | | 8 | 蓝科高新 | 2024-04-25 四 | 5.91 | 5.90 | 5.83 | 5.96 | 5.80 | -1.19% | 2.19% | 77696 | 4566万 | 20.67 | 20.67 | -11.02 | | 9 | 蓝科高新 | 2024-04-26 五 | 5.92 | 5.83 | 5.87 | 5.92 | 5.77 | 0.69% | 2.27% | 80403 | 4695万 | 20.81 | 20.81 | -11.1 | | 10 | 蓝科高新 | 2024-04-29 一 | 5.90 | 5.87 | 6.12 | 6.14 | 5.90 | 4.26% | 2.85% | 100959 | 6104万 | 21.7 | 21.7 | -16.69 | | 11 | 蓝科高新 | 2024-04-30 二 | 6.20 | 6.12 | 6.03 | 6.23 | 5.94 | -1.47% | 2.59% | 91845 | 5589万 | 21.38 | 21.38 | -16.44 | | 12 | 蓝科高新 | 2024-05-06 一 | 6.11 | 6.03 | 6.24 | 6.27 | 6.08 | 3.48% | 2.86% | 101275 | 6245万 | 22.12 | 22.12 | -17.02 | | 13 | 蓝科高新 | 2024-05-08 三 | 6.34 | 6.32 | 6.22 | 6.35 | 6.18 | -1.58% | 2.43% | 85974 | 5368万 | 22.05 | 22.05 | -16.96 | | 14 | 蓝科高新 | 2024-05-09 四 | 6.16 | 6.22 | 6.23 | 6.29 | 6.16 | 0.16% | 2.12% | 75125 | 4692万 | 22.09 | 22.09 | -16.99 | | 15 | 蓝科高新 | 2024-05-10 五 | 6.26 | 6.23 | 6.15 | 6.30 | 6.11 | -1.28% | 1.96% | 69417 | 4284万 | 21.8 | 21.8 | -16.77 | | 16 | 蓝科高新 | 2024-05-13 一 | 6.13 | 6.15 | 5.99 | 6.14 | 5.96 | -2.60% | 1.82% | 64431 | 3877万 | 21.24 | 21.24 | -16.33 | | 17 | 蓝科高新 | 2024-05-14 二 | 5.95 | 5.99 | 6.07 | 6.10 | 5.94 | 1.34% | 1.31% | 46394 | 2802万 | 21.52 | 21.52 | -16.55 | | 18 | 蓝科高新 | 2024-05-15 三 | 6.09 | 6.07 | 6.06 | 6.16 | 5.98 | -0.16% | 1.27% | 44933 | 2736万 | 21.48 | 21.48 | -16.53 | | 19 | 蓝科高新 | 2024-05-16 四 | 6.08 | 6.06 | 6.10 | 6.19 | 6.08 | 0.66% | 1.44% | 51069 | 3130万 | 21.63 | 21.63 | -16.63 | | 20 | 蓝科高新 | 2024-05-17 五 | 6.10 | 6.10 | 6.13 | 6.14 | 6.04 | 0.49% | 1.54% | 54590 | 3325万 | 21.73 | 21.73 | -16.72 | | 21 | 蓝科高新 | 2024-05-20 一 | 6.13 | 6.13 | 6.10 | 6.18 | 6.09 | -0.49% | 2.00% | 70754 | 4343万 | 21.63 | 21.63 | -16.63 | | 22 | 蓝科高新 | 2024-05-21 二 | 6.12 | 6.10 | 5.85 | 6.12 | 5.81 | -4.10% | 2.77% | 98198 | 5791万 | 20.74 | 20.74 | -15.95 | | 23 | 蓝科高新 | 2024-05-22 三 | 5.88 | 5.85 | 5.90 | 5.95 | 5.80 | 0.85% | 1.61% | 56978 | 3354万 | 20.92 | 20.92 | -16.09 | | 24 | 蓝科高新 | 2024-05-23 四 | 5.91 | 5.90 | 5.71 | 5.92 | 5.68 | -3.22% | 1.85% | 65417 | 3770万 | 20.24 | 20.24 | -15.57 | | 25 | 蓝科高新 | 2024-05-24 五 | 5.72 | 5.71 | 5.68 | 5.80 | 5.68 | -0.53% | 1.25% | 44440 | 2551万 | 20.14 | 20.14 | -15.49 | | 26 | 蓝科高新 | 2024-05-27 一 | 5.75 | 5.68 | 5.75 | 5.77 | 5.64 | 1.23% | 1.27% | 45158 | 2572万 | 20.39 | 20.39 | -15.68 | | 27 | 蓝科高新 | 2024-05-28 二 | 5.71 | 5.75 | 5.71 | 5.82 | 5.69 | -0.70% | 1.31% | 46596 | 2680万 | 20.24 | 20.24 | -15.57 | | 28 | 蓝科高新 | 2024-05-29 三 | 5.73 | 5.71 | 5.71 | 5.82 | 5.68 | 0.00% | 1.14% | 40327 | 2318万 | 20.24 | 20.24 | -15.57 | | 29 | 蓝科高新 | 2024-05-30 四 | 5.69 | 5.71 | 5.68 | 5.85 | 5.61 | -0.53% | 1.93% | 68303 | 3928万 | 20.14 | 20.14 | -15.49 | | 30 | 蓝科高新 | 2024-05-31 五 | 5.64 | 5.68 | 5.59 | 5.67 | 5.59 | -1.58% | 1.79% | 63459 | 3567万 | 19.82 | 19.82 | -15.24 | | 31 | 蓝科高新 | 2024-06-03 一 | 5.36 | 5.59 | 5.32 | 5.46 | 5.24 | -4.83% | 3.10% | 110063 | 5876万 | 18.86 | 18.86 | -14.51 | | 32 | 蓝科高新 | 2024-06-04 二 | 5.30 | 5.32 | 5.14 | 5.31 | 5.07 | -3.38% | 2.34% | 82833 | 4260万 | 18.22 | 18.22 | -14.02 | | 33 | 蓝科高新 | 2024-06-05 三 | 5.14 | 5.14 | 4.99 | 5.18 | 4.98 | -2.92% | 1.92% | 68156 | 3429万 | 17.69 | 17.69 | -13.61 | | 34 | 蓝科高新 | 2024-06-06 四 | 4.99 | 4.99 | 4.65 | 5.02 | 4.60 | -6.81% | 3.23% | 114496 | 5417万 | 16.49 | 16.49 | -12.68 | | 35 | 蓝科高新 | 2024-06-07 五 | 4.70 | 4.65 | 5.03 | 5.06 | 4.70 | 8.17% | 4.06% | 143951 | 7105万 | 17.83 | 17.83 | -13.72 | | 36 | 蓝科高新 | 2024-06-11 二 | 5.03 | 5.03 | 4.95 | 5.05 | 4.88 | -1.59% | 2.23% | 79097 | 3918万 | 17.55 | 17.55 | -13.5 | | 37 | 蓝科高新 | 2024-06-12 三 | 4.99 | 4.95 | 5.18 | 5.20 | 4.94 | 4.65% | 1.97% | 69750 | 3562万 | 18.36 | 18.36 | -14.13 | | 38 | 蓝科高新 | 2024-06-13 四 | 5.18 | 5.18 | 5.04 | 5.20 | 5.03 | -2.70% | 1.61% | 57086 | 2900万 | 17.87 | 17.87 | -13.74 | | 39 | 蓝科高新 | 2024-06-14 五 | 5.11 | 5.04 | 5.12 | 5.14 | 5.02 | 1.59% | 1.68% | 59586 | 3036万 | 18.15 | 18.15 | -13.96 | | 40 | 蓝科高新 | 2024-06-17 一 | 5.12 | 5.12 | 5.01 | 5.12 | 5.00 | -2.15% | 1.21% | 42791 | 2158万 | 17.76 | 17.76 | -13.66 | | 41 | 蓝科高新 | 2024-06-18 二 | 5.08 | 5.01 | 5.16 | 5.16 | 5.04 | 2.99% | 1.56% | 55247 | 2825万 | 18.29 | 18.29 | -14.07 | | 42 | 蓝科高新 | 2024-06-19 三 | 5.19 | 5.16 | 5.15 | 5.24 | 5.14 | -0.19% | 1.16% | 41043 | 2127万 | 18.26 | 18.26 | -14.04 | | 43 | 蓝科高新 | 2024-06-20 四 | 5.14 | 5.15 | 5.00 | 5.19 | 5.00 | -2.91% | 1.31% | 46541 | 2352万 | 17.73 | 17.73 | -13.64 | | 44 | 蓝科高新 | 2024-06-21 五 | 4.99 | 5.00 | 4.99 | 5.07 | 4.92 | -0.20% | 0.88% | 31239 | 1560万 | 17.69 | 17.69 | -13.61 | | 45 | 蓝科高新 | 2024-06-24 一 | 4.96 | 4.99 | 4.79 | 4.99 | 4.73 | -4.01% | 1.43% | 50609 | 2443万 | 16.98 | 16.98 | -13.06 | | 46 | 蓝科高新 | 2024-06-25 二 | 4.80 | 4.79 | 4.91 | 5.00 | 4.79 | 2.51% | 1.60% | 56551 | 2775万 | 17.41 | 17.41 | -13.39 | | 47 | 蓝科高新 | 2024-06-26 三 | 4.91 | 4.91 | 5.04 | 5.05 | 4.85 | 2.65% | 1.50% | 53247 | 2634万 | 17.87 | 17.87 | -13.74 | | 48 | 蓝科高新 | 2024-06-27 四 | 5.04 | 5.04 | 4.94 | 5.11 | 4.93 | -1.98% | 1.32% | 46924 | 2359万 | 17.51 | 17.51 | -13.47 | | 49 | 蓝科高新 | 2024-06-28 五 | 4.94 | 4.94 | 4.95 | 5.05 | 4.92 | 0.20% | 1.20% | 42609 | 2128万 | 17.55 | 17.55 | -13.5 | | 50 | 蓝科高新 | 2024-07-01 一 | 4.96 | 4.95 | 4.95 | 5.03 | 4.87 | 0.00% | 1.22% | 43311 | 2134万 | 17.55 | 17.55 | -13.5 | | 51 | 蓝科高新 | 2024-07-02 二 | 4.96 | 4.95 | 5.08 | 5.12 | 4.94 | 2.63% | 1.52% | 53717 | 2718万 | 18.01 | 18.01 | -13.85 | | 52 | 蓝科高新 | 2024-07-03 三 | 5.07 | 5.08 | 5.04 | 5.15 | 5.03 | -0.79% | 1.06% | 37570 | 1910万 | 17.87 | 17.87 | -13.74 | | 53 | 蓝科高新 | 2024-07-04 四 | 5.03 | 5.04 | 4.85 | 5.07 | 4.83 | -3.77% | 1.28% | 45289 | 2224万 | 17.19 | 17.19 | -13.23 | | 54 | 蓝科高新 | 2024-07-05 五 | 4.89 | 4.85 | 4.97 | 5.00 | 4.77 | 2.47% | 1.30% | 46013 | 2258万 | 17.62 | 17.62 | -13.55 | | 55 | 蓝科高新 | 2024-07-08 一 | 4.97 | 4.97 | 4.77 | 4.97 | 4.75 | -4.02% | 1.16% | 41138 | 1978万 | 16.91 | 16.91 | -13.01 | | 56 | 蓝科高新 | 2024-07-09 二 | 4.77 | 4.77 | 4.85 | 4.87 | 4.64 | 1.68% | 1.26% | 44627 | 2129万 | 17.19 | 17.19 | -13.23 | | 57 | 蓝科高新 | 2024-07-10 三 | 4.80 | 4.85 | 4.75 | 4.90 | 4.75 | -2.06% | 0.95% | 33700 | 1623万 | 16.84 | 16.84 | -12.95 | | 58 | 蓝科高新 | 2024-07-11 四 | 4.85 | 4.75 | 4.99 | 5.00 | 4.81 | 5.05% | 1.41% | 50089 | 2468万 | 17.69 | 17.69 | -13.61 | | 59 | 蓝科高新 | 2024-07-12 五 | 4.98 | 4.99 | 4.95 | 5.05 | 4.93 | -0.80% | 1.04% | 36888 | 1840万 | 17.55 | 17.55 | -13.5 | | 60 | 蓝科高新 | 2024-07-15 一 | 5.01 | 4.95 | 4.87 | 5.01 | 4.83 | -1.62% | 0.90% | 31788 | 1551万 | 17.27 | 17.27 | -13.28 | | 61 | 蓝科高新 | 2024-07-16 二 | 4.86 | 4.87 | 4.86 | 4.89 | 4.82 | -0.21% | 0.60% | 21365 | 1036万 | 17.23 | 17.23 | -13.25 | | 62 | 蓝科高新 | 2024-07-17 三 | 4.87 | 4.86 | 4.78 | 4.90 | 4.77 | -1.65% | 0.77% | 27274 | 1310万 | 16.95 | 16.95 | -13.04 | | 63 | 蓝科高新 | 2024-07-18 四 | 4.77 | 4.78 | 4.71 | 4.77 | 4.63 | -1.46% | 1.12% | 39735 | 1864万 | 16.7 | 16.7 | -12.84 | | 64 | 蓝科高新 | 2024-07-19 五 | 4.72 | 4.71 | 4.76 | 4.81 | 4.65 | 1.06% | 0.93% | 32907 | 1557万 | 16.88 | 16.88 | -12.98 | | 65 | 蓝科高新 | 2024-07-22 一 | 4.74 | 4.76 | 4.81 | 4.90 | 4.72 | 1.05% | 1.14% | 40251 | 1936万 | 17.05 | 17.05 | -13.12 | | 66 | 蓝科高新 | 2024-07-23 二 | 4.82 | 4.81 | 4.75 | 4.91 | 4.75 | -1.25% | 1.08% | 38356 | 1854万 | 16.84 | 16.84 | -12.95 | | 67 | 蓝科高新 | 2024-07-24 三 | 4.74 | 4.75 | 4.67 | 4.80 | 4.66 | -1.68% | 1.15% | 40864 | 1925万 | 16.56 | 16.56 | -12.74 | | 68 | 蓝科高新 | 2024-07-25 四 | 4.69 | 4.67 | 4.73 | 4.78 | 4.60 | 1.28% | 0.91% | 32303 | 1514万 | 16.77 | 16.77 | -12.9 | | 69 | 蓝科高新 | 2024-07-26 五 | 4.73 | 4.73 | 4.90 | 4.91 | 4.72 | 3.59% | 1.58% | 56028 | 2723万 | 17.37 | 17.37 | -13.36 | | 70 | 蓝科高新 | 2024-07-29 一 | 4.95 | 4.90 | 5.39 | 5.39 | 4.91 | 10.00% | 6.96% | 246710 | 13062万 | 19.11 | 19.11 | -14.7 | | 71 | 蓝科高新 | 2024-07-30 二 | 5.40 | 5.39 | 5.16 | 5.45 | 5.14 | -4.27% | 7.77% | 275645 | 14402万 | 18.29 | 18.29 | -14.07 | | 72 | 蓝科高新 | 2024-07-31 三 | 5.19 | 5.16 | 5.22 | 5.25 | 5.13 | 1.16% | 4.53% | 160776 | 8360万 | 18.51 | 18.51 | -14.23 | | 73 | 蓝科高新 | 2024-08-01 四 | 5.20 | 5.22 | 5.32 | 5.36 | 5.20 | 1.92% | 4.86% | 172412 | 9126万 | 18.86 | 18.86 | -14.51 | | 74 | 蓝科高新 | 2024-08-02 五 | 5.25 | 5.32 | 5.18 | 5.31 | 5.16 | -2.63% | 3.04% | 107632 | 5631万 | 18.36 | 18.36 | -14.13 | | 75 | 蓝科高新 | 2024-08-05 一 | 5.19 | 5.18 | 5.05 | 5.23 | 5.05 | -2.51% | 2.54% | 90036 | 4632万 | 17.9 | 17.9 | -13.77 | | 76 | 蓝科高新 | 2024-08-06 二 | 5.06 | 5.05 | 5.26 | 5.40 | 5.06 | 4.16% | 4.18% | 148171 | 7788万 | 18.65 | 18.65 | -14.34 | | 77 | 蓝科高新 | 2024-08-07 三 | 5.31 | 5.26 | 5.31 | 5.37 | 5.23 | 0.95% | 3.43% | 121755 | 6457万 | 18.83 | 18.83 | -14.48 | | 78 | 蓝科高新 | 2024-08-08 四 | 5.28 | 5.31 | 5.27 | 5.30 | 5.06 | -0.75% | 2.69% | 95362 | 4958万 | 18.68 | 18.68 | -14.37 | | 79 | 蓝科高新 | 2024-08-09 五 | 5.27 | 5.27 | 5.15 | 5.31 | 5.14 | -2.28% | 1.89% | 66907 | 3493万 | 18.26 | 18.26 | -14.04 | | 80 | 蓝科高新 | 2024-08-12 一 | 5.20 | 5.15 | 5.21 | 5.32 | 5.15 | 1.17% | 2.08% | 73884 | 3849万 | 18.47 | 18.47 | -14.21 | | 81 | 蓝科高新 | 2024-08-13 二 | 5.24 | 5.21 | 5.25 | 5.25 | 5.11 | 0.77% | 1.65% | 58619 | 3050万 | 18.61 | 18.61 | -14.32 | | 82 | 蓝科高新 | 2024-08-14 三 | 5.25 | 5.25 | 5.24 | 5.35 | 5.21 | -0.19% | 2.10% | 74551 | 3920万 | 18.58 | 18.58 | -14.29 | | 83 | 蓝科高新 | 2024-08-15 四 | 5.18 | 5.24 | 5.28 | 5.29 | 5.16 | 0.76% | 2.03% | 72128 | 3787万 | 18.72 | 18.72 | -14.4 | | 84 | 蓝科高新 | 2024-08-16 五 | 5.31 | 5.28 | 5.19 | 5.33 | 5.18 | -1.70% | 1.58% | 55979 | 2936万 | 18.4 | 18.4 | -14.15 | | 85 | 蓝科高新 | 2024-08-19 一 | 5.20 | 5.19 | 5.15 | 5.29 | 5.13 | -0.77% | 1.49% | 52864 | 2741万 | 18.26 | 18.26 | -14.04 | | 86 | 蓝科高新 | 2024-08-20 二 | 5.14 | 5.15 | 5.04 | 5.19 | 5.00 | -2.14% | 1.67% | 59282 | 3003万 | 17.87 | 17.87 | -13.74 | | 87 | 蓝科高新 | 2024-08-21 三 | 5.03 | 5.04 | 5.03 | 5.06 | 4.99 | -0.20% | 0.90% | 31748 | 1595万 | 17.83 | 17.83 | -13.72 | | 88 | 蓝科高新 | 2024-08-22 四 | 5.03 | 5.03 | 4.91 | 5.08 | 4.89 | -2.39% | 1.22% | 43380 | 2159万 | 17.41 | 17.41 | -13.39 | | 89 | 蓝科高新 | 2024-08-23 五 | 4.88 | 4.91 | 4.85 | 4.91 | 4.76 | -1.22% | 1.38% | 49070 | 2376万 | 17.19 | 17.19 | -13.23 | | 90 | 蓝科高新 | 2024-08-26 一 | 4.86 | 4.85 | 5.04 | 5.10 | 4.86 | 3.92% | 1.57% | 55613 | 2782万 | 17.87 | 17.87 | -13.74 | | 91 | 蓝科高新 | 2024-08-27 二 | 5.04 | 5.04 | 4.89 | 5.06 | 4.86 | -2.98% | 1.19% | 42138 | 2082万 | 17.34 | 17.34 | -18.05 | | 92 | 蓝科高新 | 2024-08-28 三 | 4.88 | 4.89 | 4.98 | 5.05 | 4.84 | 1.84% | 1.16% | 40987 | 2035万 | 17.66 | 17.66 | -18.38 | | 93 | 蓝科高新 | 2024-08-29 四 | 4.92 | 4.98 | 4.98 | 5.02 | 4.90 | 0.00% | 1.08% | 38233 | 1900万 | 17.66 | 17.66 | -18.38 | | 94 | 蓝科高新 | 2024-08-30 五 | 4.99 | 4.98 | 5.09 | 5.14 | 4.99 | 2.21% | 1.70% | 60397 | 3070万 | 18.05 | 18.05 | -18.79 | | 95 | 蓝科高新 | 2024-09-02 一 | 5.06 | 5.09 | 5.02 | 5.15 | 5.01 | -1.38% | 1.51% | 53448 | 2718万 | 17.8 | 17.8 | -18.53 | | 96 | 蓝科高新 | 2024-09-03 二 | 4.99 | 5.02 | 5.00 | 5.09 | 4.98 | -0.40% | 1.03% | 36386 | 1827万 | 17.73 | 17.73 | -18.45 | | 97 | 蓝科高新 | 2024-09-04 三 | 4.98 | 5.00 | 4.84 | 5.00 | 4.84 | -3.20% | 1.61% | 57130 | 2799万 | 17.16 | 17.16 | -17.86 | | 98 | 蓝科高新 | 2024-09-05 四 | 4.85 | 4.84 | 4.89 | 4.93 | 4.85 | 1.03% | 1.08% | 38121 | 1862万 | 17.34 | 17.34 | -18.05 | | 99 | 蓝科高新 | 2024-09-06 五 | 4.89 | 4.89 | 4.73 | 4.92 | 4.73 | -3.27% | 1.72% | 60851 | 2915万 | 16.77 | 16.77 | -17.46 | | 100 | 蓝科高新 | 2024-09-09 一 | 4.74 | 4.73 | 4.87 | 4.89 | 4.68 | 2.96% | 1.57% | 55670 | 2681万 | 17.27 | 17.27 | -17.97 | | 101 | 蓝科高新 | 2024-09-10 二 | 5.02 | 4.87 | 4.97 | 5.19 | 4.87 | 2.05% | 4.33% | 153383 | 7665万 | 17.62 | 17.62 | -18.34 | | 102 | 蓝科高新 | 2024-09-11 三 | 4.96 | 4.97 | 4.87 | 4.99 | 4.84 | -2.01% | 2.36% | 83831 | 4103万 | 17.27 | 17.27 | -17.97 | | 103 | 蓝科高新 | 2024-09-12 四 | 4.86 | 4.87 | 4.95 | 5.03 | 4.85 | 1.64% | 2.18% | 77411 | 3856万 | 17.55 | 17.55 | -18.27 | | 104 | 蓝科高新 | 2024-09-13 五 | 5.00 | 4.95 | 5.01 | 5.07 | 4.92 | 1.21% | 2.23% | 79134 | 3972万 | 17.76 | 17.76 | -18.49 | | 105 | 蓝科高新 | 2024-09-18 三 | 5.01 | 5.01 | 4.89 | 5.02 | 4.84 | -2.40% | 2.05% | 72827 | 3566万 | 17.34 | 17.34 | -18.05 | | 106 | 蓝科高新 | 2024-09-19 四 | 4.91 | 4.89 | 5.10 | 5.12 | 4.86 | 4.29% | 2.81% | 99778 | 5038万 | 18.08 | 18.08 | -18.82 | | 107 | 蓝科高新 | 2024-09-20 五 | 5.09 | 5.10 | 5.13 | 5.18 | 5.03 | 0.59% | 1.82% | 64468 | 3290万 | 18.19 | 18.19 | -18.93 | | 108 | 蓝科高新 | 2024-09-23 一 | 5.08 | 5.13 | 5.07 | 5.12 | 5.03 | -1.17% | 1.49% | 52725 | 2671万 | 17.97 | 17.97 | -18.71 | | 109 | 蓝科高新 | 2024-09-24 二 | 5.09 | 5.07 | 5.21 | 5.23 | 5.07 | 2.76% | 2.18% | 77319 | 4004万 | 18.47 | 18.47 | -19.23 | | 110 | 蓝科高新 | 2024-09-25 三 | 5.26 | 5.21 | 5.24 | 5.38 | 5.23 | 0.58% | 2.82% | 99899 | 5286万 | 18.58 | 18.58 | -19.34 | | 111 | 蓝科高新 | 2024-09-26 四 | 5.21 | 5.24 | 5.34 | 5.34 | 5.18 | 1.91% | 2.56% | 90602 | 4788万 | 18.93 | 18.93 | -19.71 | | 112 | 蓝科高新 | 2024-09-27 五 | 5.38 | 5.34 | 5.54 | 5.55 | 5.33 | 3.75% | 2.55% | 90254 | 4908万 | 19.64 | 19.64 | -20.45 | | 113 | 蓝科高新 | 2024-09-30 一 | 5.76 | 5.54 | 6.02 | 6.05 | 5.52 | 8.66% | 6.67% | 236352 | 13742万 | 21.34 | 21.34 | -22.22 | | 114 | 蓝科高新 | 2024-10-08 二 | 6.62 | 6.02 | 6.25 | 6.62 | 6.01 | 3.82% | 7.28% | 258059 | 16182万 | 22.16 | 22.16 | -23.07 | | 115 | 蓝科高新 | 2024-10-09 三 | 6.25 | 6.25 | 5.66 | 6.25 | 5.66 | -9.44% | 4.97% | 176199 | 10423万 | 20.07 | 20.07 | -20.89 | | 116 | 蓝科高新 | 2024-10-10 四 | 5.74 | 5.66 | 5.90 | 6.00 | 5.63 | 4.24% | 3.55% | 125915 | 7369万 | 20.92 | 20.92 | -21.78 | | 117 | 蓝科高新 | 2024-10-11 五 | 5.90 | 5.90 | 5.61 | 5.90 | 5.52 | -4.92% | 2.85% | 101137 | 5738万 | 19.89 | 19.89 | -20.71 | | 118 | 蓝科高新 | 2024-10-14 一 | 5.60 | 5.61 | 5.72 | 5.77 | 5.59 | 1.96% | 2.31% | 81838 | 4653万 | 20.28 | 20.28 | -21.11 | | 119 | 蓝科高新 | 2024-10-15 二 | 5.69 | 5.72 | 5.68 | 5.82 | 5.61 | -0.70% | 2.42% | 85623 | 4898万 | 20.14 | 20.14 | -20.96 | | 120 | 蓝科高新 | 2024-10-16 三 | 5.57 | 5.68 | 5.68 | 5.73 | 5.57 | 0.00% | 1.79% | 63601 | 3606万 | 20.14 | 20.14 | -20.96 | | 121 | 蓝科高新 | 2024-10-17 四 | 5.73 | 5.68 | 5.68 | 5.80 | 5.66 | 0.00% | 1.98% | 70059 | 4006万 | 20.14 | 20.14 | -20.96 | | 122 | 蓝科高新 | 2024-10-18 五 | 5.69 | 5.68 | 5.90 | 6.00 | 5.69 | 3.87% | 4.43% | 156905 | 9244万 | 20.92 | 20.92 | -21.78 | | 123 | 蓝科高新 | 2024-10-21 一 | 5.90 | 5.90 | 5.87 | 5.93 | 5.78 | -0.51% | 3.51% | 124444 | 7279万 | 20.81 | 20.81 | -21.67 | | 124 | 蓝科高新 | 2024-10-22 二 | 5.87 | 5.87 | 5.96 | 5.99 | 5.85 | 1.53% | 2.29% | 81077 | 4793万 | 21.13 | 21.13 | -22 | | 125 | 蓝科高新 | 2024-10-23 三 | 5.96 | 5.96 | 6.05 | 6.11 | 5.92 | 1.51% | 2.88% | 102014 | 6151万 | 21.45 | 21.45 | -22.33 | | 126 | 蓝科高新 | 2024-10-24 四 | 6.05 | 6.05 | 6.28 | 6.66 | 6.01 | 3.80% | 12.08% | 428422 | 27663万 | 22.26 | 22.26 | -23.18 | | 127 | 蓝科高新 | 2024-10-25 五 | 6.10 | 6.28 | 6.54 | 6.77 | 6.09 | 4.14% | 11.80% | 418496 | 26933万 | 23.19 | 23.19 | -24.14 | | 128 | 蓝科高新 | 2024-10-28 一 | 6.50 | 6.54 | 7.19 | 7.19 | 6.45 | 9.94% | 10.53% | 373480 | 25706万 | 25.49 | 25.49 | -26.54 | | 129 | 蓝科高新 | 2024-10-29 二 | 7.29 | 7.19 | 6.69 | 7.30 | 6.67 | -6.95% | 10.82% | 383749 | 26512万 | 23.72 | 23.72 | -22.04 | | 130 | 蓝科高新 | 2024-10-30 三 | 6.66 | 6.69 | 6.59 | 6.77 | 6.45 | -1.49% | 6.89% | 244368 | 16122万 | 23.36 | 23.36 | -21.71 | | 131 | 蓝科高新 | 2024-10-31 四 | 6.66 | 6.59 | 6.60 | 6.71 | 6.57 | 0.15% | 5.90% | 209303 | 13836万 | 23.4 | 23.4 | -21.74 | | 132 | 蓝科高新 | 2024-11-01 五 | 6.56 | 6.60 | 6.29 | 6.61 | 6.25 | -4.70% | 5.47% | 193902 | 12378万 | 22.3 | 22.3 | -20.72 | | 133 | 蓝科高新 | 2024-11-04 一 | 6.25 | 6.29 | 6.36 | 6.37 | 6.20 | 1.11% | 2.43% | 86186 | 5443万 | 22.55 | 22.55 | -20.95 | | 134 | 蓝科高新 | 2024-11-05 二 | 6.34 | 6.36 | 6.47 | 6.50 | 6.31 | 1.73% | 3.85% | 136336 | 8730万 | 22.94 | 22.94 | -21.31 | | 135 | 蓝科高新 | 2024-11-06 三 | 6.48 | 6.47 | 6.56 | 6.60 | 6.36 | 1.39% | 4.10% | 145184 | 9468万 | 23.26 | 23.26 | -21.61 | | 136 | 蓝科高新 | 2024-11-07 四 | 6.56 | 6.56 | 6.71 | 6.73 | 6.52 | 2.29% | 4.43% | 156883 | 10415万 | 23.79 | 23.79 | -22.11 | | 137 | 蓝科高新 | 2024-11-08 五 | 6.73 | 6.71 | 6.56 | 6.76 | 6.52 | -2.24% | 4.12% | 145959 | 9663万 | 23.26 | 23.26 | -21.61 | | 138 | 蓝科高新 | 2024-11-11 一 | 6.58 | 6.56 | 6.59 | 6.61 | 6.44 | 0.46% | 4.69% | 166411 | 10837万 | 23.36 | 23.36 | -21.71 | | 139 | 蓝科高新 | 2024-11-12 二 | 6.66 | 6.59 | 6.51 | 6.79 | 6.45 | -1.21% | 3.54% | 125481 | 8279万 | 23.08 | 23.08 | -21.45 | | 140 | 蓝科高新 | 2024-11-13 三 | 6.46 | 6.51 | 6.73 | 6.84 | 6.40 | 3.38% | 7.41% | 262850 | 17505万 | 23.86 | 23.86 | -22.17 | | 141 | 蓝科高新 | 2024-11-14 四 | 6.73 | 6.73 | 6.55 | 6.83 | 6.51 | -2.67% | 5.16% | 182875 | 12257万 | 23.22 | 23.22 | -21.58 | | 142 | 蓝科高新 | 2024-11-15 五 | 6.51 | 6.55 | 6.32 | 6.58 | 6.30 | -3.51% | 3.54% | 125641 | 8096万 | 22.41 | 22.41 | -20.82 | | 143 | 蓝科高新 | 2024-11-18 一 | 6.29 | 6.32 | 6.08 | 6.37 | 6.04 | -3.80% | 2.97% | 105364 | 6511万 | 21.56 | 21.56 | -20.03 | | 144 | 蓝科高新 | 2024-11-19 二 | 6.08 | 6.08 | 6.22 | 6.22 | 6.02 | 2.30% | 2.13% | 75514 | 4607万 | 22.05 | 22.05 | -20.49 | | 145 | 蓝科高新 | 2024-11-20 三 | 6.17 | 6.22 | 6.61 | 6.70 | 6.17 | 6.27% | 5.56% | 197150 | 12896万 | 23.43 | 23.43 | -21.78 | | 146 | 蓝科高新 | 2024-11-21 四 | 6.60 | 6.61 | 6.66 | 6.68 | 6.52 | 0.76% | 3.89% | 137995 | 9130万 | 23.61 | 23.61 | -21.94 | | 147 | 蓝科高新 | 2024-11-22 五 | 6.66 | 6.66 | 6.51 | 6.77 | 6.50 | -2.25% | 3.66% | 129806 | 8628万 | 23.08 | 23.08 | -21.45 | | 148 | 蓝科高新 | 2024-11-25 一 | 6.48 | 6.51 | 6.68 | 6.69 | 6.40 | 2.61% | 2.73% | 96901 | 6374万 | 23.68 | 23.68 | -22.01 | | 149 | 蓝科高新 | 2024-11-26 二 | 6.70 | 6.68 | 6.58 | 6.75 | 6.55 | -1.50% | 2.26% | 80078 | 5323万 | 23.33 | 23.33 | -21.68 |
|
行情刷新 | 流通股东
 |
