蓝科高新
sh601798 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
7.57
涨跌幅
-2.45%
成交量
12,529,700 股
成交额
97,436,584 元
换手率
3.53%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.73 | 7.57 | 7.93 | 7.56 | -2.45% | 12,529,700 | 97,436,584 | 3.53 |
| 2026-10-13 | 7.58 | 7.76 | 7.84 | 7.36 | +2.51% | 12,111,400 | 93,381,696 | 3.42 |
| 2026-10-12 | 7.60 | 7.57 | 7.72 | 7.47 | -0.39% | 4,885,300 | 37,009,768 | 1.38 |
| 2026-10-09 | 7.70 | 7.60 | 7.73 | 7.35 | -1.30% | 6,496,400 | 48,710,024 | 1.83 |
| 2026-10-08 | 7.68 | 7.70 | 7.81 | 7.64 | +0.26% | 4,669,500 | 36,053,968 | 1.32 |
| 2026-09-30 | 7.73 | 7.68 | 7.84 | 7.63 | +0.00% | 3,878,200 | 29,902,272 | 1.09 |
| 2026-09-29 | 7.46 | 7.68 | 7.73 | 7.46 | +2.13% | 4,919,500 | 37,564,156 | 1.39 |
| 2026-09-28 | 7.58 | 7.52 | 7.61 | 7.44 | -0.92% | 4,482,600 | 33,695,404 | 1.26 |
| 2026-09-24 | 7.52 | 7.59 | 7.73 | 7.46 | +0.53% | 3,950,300 | 30,010,384 | 1.11 |
| 2026-09-23 | 7.55 | 7.55 | 7.61 | 7.53 | -0.53% | 2,553,300 | 19,307,622 | 0.72 |
| 2026-09-22 | 7.65 | 7.59 | 7.67 | 7.54 | -0.65% | 3,135,500 | 23,785,648 | 0.88 |
| 2026-09-21 | 7.46 | 7.64 | 7.64 | 7.41 | +2.55% | 3,178,100 | 24,027,780 | 0.90 |
| 2026-09-18 | 7.43 | 7.45 | 7.52 | 7.41 | +0.00% | 3,553,500 | 26,556,904 | 1.00 |
| 2026-09-17 | 7.41 | 7.45 | 7.48 | 7.26 | +0.00% | 3,845,500 | 28,333,274 | 1.08 |
| 2026-09-16 | 7.37 | 7.45 | 7.48 | 7.31 | +0.95% | 3,436,700 | 25,484,608 | 0.97 |
| 2026-09-15 | 7.59 | 7.38 | 7.62 | 7.38 | -2.89% | 3,844,300 | 28,672,028 | 1.08 |
| 2026-09-14 | 7.64 | 7.60 | 7.70 | 7.54 | -0.39% | 3,416,300 | 26,037,460 | 0.96 |
| 2026-09-11 | 7.71 | 7.63 | 7.88 | 7.59 | -1.42% | 6,936,000 | 53,271,100 | 1.96 |
| 2026-09-10 | 7.89 | 7.74 | 7.89 | 7.71 | -1.28% | 4,116,700 | 31,955,096 | 1.16 |
| 2026-09-09 | 7.83 | 7.84 | 7.90 | 7.74 | +0.51% | 4,704,000 | 36,806,920 | 1.33 |
| 2026-09-08 | 7.67 | 7.80 | 7.82 | 7.65 | +1.17% | 4,528,400 | 35,028,052 | 1.28 |
| 2026-09-07 | 7.77 | 7.71 | 7.85 | 7.70 | -1.03% | 4,691,000 | 36,295,652 | 1.32 |
| 2026-09-04 | 7.70 | 7.79 | 7.93 | 7.69 | +1.43% | 6,060,400 | 47,335,124 | 1.71 |
| 2026-09-03 | 7.81 | 7.68 | 7.95 | 7.64 | -1.79% | 5,603,900 | 43,471,616 | 1.58 |
| 2026-09-02 | 7.91 | 7.82 | 7.94 | 7.81 | -0.89% | 4,524,200 | 35,569,356 | 1.28 |
| 2026-09-01 | 7.85 | 7.89 | 7.95 | 7.83 | +0.13% | 4,864,800 | 38,477,228 | 1.37 |
| 2026-08-31 | 7.78 | 7.88 | 7.92 | 7.75 | +0.64% | 5,981,300 | 46,967,240 | 1.69 |
| 2026-08-28 | 7.84 | 7.83 | 7.88 | 7.77 | -0.13% | 7,399,900 | 57,905,088 | 2.09 |
| 2026-08-27 | 7.82 | 7.84 | 7.90 | 7.78 | -0.25% | 4,418,100 | 34,654,564 | 1.25 |
| 2026-08-26 | 7.85 | 7.86 | 7.96 | 7.76 | +0.38% | 4,712,700 | 36,994,384 | 1.33 |
需要全历史数据与程序化访问？
查看 蓝科高新 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh601798 获取全部历史日线。