蓝科高新(601798)股票信息
| 股票代码 | 601798 |
| 股票名称 | 蓝科高新 |
| 最新价/元 | 5.61 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -4.92 |
| 买入/元 | 5.61 |
| 卖出/元 | 5.62 |
| 昨收/元 | 5.90 |
| 今开/元 | 5.90 |
| 最高/元 | 5.90 |
| 最低/元 | 5.52 |
| 成交量/手 | 101136.96 |
| 成交额/万 | 5738.41 |
| 股净值/元 | -14.39 |
| 市净率 | 1.51 |
| 总市值/万 | 198890.32 |
| 流通值/万 | 198890.32 |
| 换手率/% | 2.85 |
| 入市日期 | 2011-06-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
蓝科高新(601798)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 5.90 | 5.61 | -0.29 | -4.92 | 101136.96 | 5738.41 | 2.85 |
| 2024-10-10 | 5.74 | 5.90 | 0.24 | 4.24 | 125914.81 | 7368.60 | 3.55 |
| 2024-10-09 | 6.25 | 5.66 | -0.59 | -9.44 | 176199.00 | 10423.33 | 4.97 |
| 2024-10-08 | 6.62 | 6.25 | 0.23 | 3.82 | 258059.00 | 16182.17 | 7.28 |
| 2024-09-30 | 5.76 | 6.02 | 0.48 | 8.66 | 236352.00 | 13742.46 | 6.67 |
| 2024-09-27 | 5.38 | 5.54 | 0.20 | 3.75 | 90254.44 | 4908.21 | 2.55 |
| 2024-09-26 | 5.21 | 5.34 | 0.10 | 1.91 | 90602.00 | 4787.88 | 2.56 |
| 2024-09-25 | 5.26 | 5.24 | 0.03 | 0.58 | 99899.44 | 5286.45 | 2.82 |
| 2024-09-24 | 5.09 | 5.21 | 0.14 | 2.76 | 77319.00 | 4003.79 | 2.18 |
| 2024-09-23 | 5.08 | 5.07 | -0.06 | -1.17 | 52725.00 | 2670.83 | 1.49 |
| 2024-09-20 | 5.09 | 5.13 | 0.03 | 0.59 | 64468.00 | 3290.31 | 1.82 |
| 2024-09-19 | 4.91 | 5.10 | 0.21 | 4.29 | 99778.00 | 5037.75 | 2.81 |
| 2024-09-18 | 5.01 | 4.89 | -0.12 | -2.40 | 72826.60 | 3566.18 | 2.05 |
| 2024-09-13 | 5.00 | 5.01 | 0.06 | 1.21 | 79134.00 | 3971.57 | 2.23 |
| 2024-09-12 | 4.86 | 4.95 | 0.08 | 1.64 | 77410.55 | 3855.68 | 2.18 |
| 2024-09-11 | 4.96 | 4.87 | -0.10 | -2.01 | 83831.00 | 4103.05 | 2.36 |
| 2024-09-10 | 5.02 | 4.97 | 0.10 | 2.05 | 153382.51 | 7664.68 | 4.33 |
| 2024-09-09 | 4.74 | 4.87 | 0.14 | 2.96 | 55670.00 | 2681.01 | 1.57 |
| 2024-09-06 | 4.89 | 4.73 | -0.16 | -3.27 | 60851.00 | 2914.92 | 1.72 |
| 2024-09-05 | 4.85 | 4.89 | 0.05 | 1.03 | 38121.00 | 1862.45 | 1.08 |
| 2024-09-04 | 4.98 | 4.84 | -0.16 | -3.20 | 57130.00 | 2799.20 | 1.61 |
| 2024-09-03 | 4.99 | 5.00 | -0.02 | -0.40 | 36386.00 | 1827.29 | 1.03 |
| 2024-09-02 | 5.06 | 5.02 | -0.07 | -1.38 | 53448.00 | 2717.62 | 1.51 |
| 2024-08-30 | 4.99 | 5.09 | 0.11 | 2.21 | 60397.00 | 3070.22 | 1.70 |
| 2024-08-29 | 4.92 | 4.98 | 0.00 | 0.00 | 38232.86 | 1899.51 | 1.08 |
| 2024-08-28 | 4.88 | 4.98 | 0.09 | 1.84 | 40987.00 | 2035.22 | 1.16 |
| 2024-08-27 | 5.04 | 4.89 | -0.15 | -2.98 | 42138.00 | 2081.66 | 1.19 |
| 2024-08-26 | 4.86 | 5.04 | 0.19 | 3.92 | 55613.00 | 2782.16 | 1.57 |
| 2024-08-23 | 4.88 | 4.85 | -0.06 | -1.22 | 49070.00 | 2376.40 | 1.38 |
| 2024-08-22 | 5.03 | 4.91 | -0.12 | -2.39 | 43380.00 | 2159.49 | 1.22 |
| 2024-08-21 | 5.03 | 5.03 | -0.01 | -0.20 | 31748.00 | 1595.06 | 0.90 |
| 2024-08-20 | 5.14 | 5.04 | -0.11 | -2.14 | 59282.00 | 3003.26 | 1.67 |
| 2024-08-19 | 5.20 | 5.15 | -0.04 | -0.77 | 52864.00 | 2740.79 | 1.49 |
| 2024-08-16 | 5.31 | 5.19 | -0.09 | -1.71 | 55979.00 | 2935.78 | 1.58 |
| 2024-08-15 | 5.18 | 5.28 | 0.04 | 0.76 | 72128.00 | 3786.70 | 2.03 |
| 2024-08-14 | 5.25 | 5.24 | -0.01 | -0.19 | 74551.00 | 3919.54 | 2.10 |
| 2024-08-13 | 5.24 | 5.25 | 0.04 | 0.77 | 58619.00 | 3049.58 | 1.65 |
| 2024-08-12 | 5.20 | 5.21 | 0.06 | 1.17 | 73884.00 | 3848.79 | 2.08 |
| 2024-08-09 | 5.27 | 5.15 | -0.12 | -2.28 | 66907.15 | 3493.43 | 1.89 |
| 2024-08-08 | 5.28 | 5.27 | -0.04 | -0.75 | 95362.00 | 4957.92 | 2.69 |
| 2024-08-07 | 5.31 | 5.31 | 0.05 | 0.95 | 121755.02 | 6457.39 | 3.43 |
| 2024-08-06 | 5.06 | 5.26 | 0.21 | 4.16 | 148171.02 | 7787.78 | 4.18 |
| 2024-08-05 | 5.19 | 5.05 | -0.13 | -2.51 | 90036.18 | 4632.06 | 2.54 |
| 2024-08-02 | 5.25 | 5.18 | -0.14 | -2.63 | 107632.18 | 5630.99 | 3.04 |
| 2024-08-01 | 5.20 | 5.32 | 0.10 | 1.92 | 172412.00 | 9126.40 | 4.86 |
| 2024-07-31 | 5.19 | 5.22 | 0.06 | 1.16 | 160775.51 | 8359.68 | 4.53 |
| 2024-07-30 | 5.40 | 5.16 | -0.23 | -4.27 | 275644.79 | 14401.51 | 7.77 |
| 2024-07-29 | 4.95 | 5.39 | 0.49 | 10.00 | 246709.51 | 13061.65 | 6.96 |
| 2024-07-26 | 4.73 | 4.90 | 0.17 | 3.59 | 56027.95 | 2722.88 | 1.58 |
| 2024-07-25 | 4.69 | 4.73 | 0.06 | 1.29 | 32303.00 | 1514.33 | 0.91 |
| 2024-07-24 | 4.74 | 4.67 | -0.08 | -1.68 | 40863.95 | 1925.36 | 1.15 |
| 2024-07-23 | 4.82 | 4.75 | -0.06 | -1.25 | 38356.00 | 1854.19 | 1.08 |
| 2024-07-22 | 4.74 | 4.81 | 0.05 | 1.05 | 40251.11 | 1935.69 | 1.14 |
| 2024-07-19 | 4.72 | 4.76 | 0.05 | 1.06 | 32906.95 | 1557.07 | 0.93 |
| 2024-07-18 | 4.77 | 4.71 | -0.07 | -1.46 | 39735.00 | 1863.67 | 1.12 |
| 2024-07-17 | 4.87 | 4.78 | -0.08 | -1.65 | 27274.00 | 1310.23 | 0.77 |
| 2024-07-16 | 4.86 | 4.86 | -0.01 | -0.21 | 21365.00 | 1036.46 | 0.60 |
| 2024-07-15 | 5.01 | 4.87 | -0.08 | -1.62 | 31788.00 | 1550.74 | 0.90 |
| 2024-07-12 | 4.98 | 4.95 | -0.04 | -0.80 | 36888.00 | 1839.93 | 1.04 |
| 2024-07-11 | 4.85 | 4.99 | 0.24 | 5.05 | 50089.11 | 2467.88 | 1.41 |
| 2024-07-10 | 4.80 | 4.75 | -0.10 | -2.06 | 33700.00 | 1622.53 | 0.95 |
| 2024-07-09 | 4.77 | 4.85 | 0.08 | 1.68 | 44627.00 | 2129.18 | 1.26 |
| 2024-07-08 | 4.97 | 4.77 | -0.20 | -4.02 | 41138.00 | 1977.55 | 1.16 |
| 2024-07-05 | 4.89 | 4.97 | 0.12 | 2.47 | 46013.00 | 2258.35 | 1.30 |
| 2024-07-04 | 5.03 | 4.85 | -0.19 | -3.77 | 45289.00 | 2224.32 | 1.28 |
| 2024-07-03 | 5.07 | 5.04 | -0.04 | -0.79 | 37570.00 | 1909.57 | 1.06 |
| 2024-07-02 | 4.96 | 5.08 | 0.13 | 2.63 | 53717.00 | 2717.50 | 1.52 |
| 2024-07-01 | 4.96 | 4.95 | 0.00 | 0.00 | 43311.23 | 2133.76 | 1.22 |
| 2024-06-28 | 4.94 | 4.95 | 0.01 | 0.20 | 42609.00 | 2128.35 | 1.20 |
| 2024-06-27 | 5.04 | 4.94 | -0.10 | -1.98 | 46924.00 | 2359.18 | 1.32 |
| 2024-06-26 | 4.91 | 5.04 | 0.13 | 2.65 | 53247.23 | 2633.73 | 1.50 |
| 2024-06-25 | 4.80 | 4.91 | 0.12 | 2.51 | 56551.00 | 2774.70 | 1.60 |
| 2024-06-24 | 4.96 | 4.79 | -0.20 | -4.01 | 50609.00 | 2442.85 | 1.43 |
| 2024-06-21 | 4.99 | 4.99 | -0.01 | -0.20 | 31239.00 | 1560.27 | 0.88 |
| 2024-06-20 | 5.14 | 5.00 | -0.15 | -2.91 | 46541.10 | 2351.83 | 1.31 |
| 2024-06-19 | 5.19 | 5.15 | -0.01 | -0.19 | 41043.00 | 2127.33 | 1.16 |
| 2024-06-18 | 5.08 | 5.16 | 0.15 | 2.99 | 55247.00 | 2825.12 | 1.56 |
| 2024-06-17 | 5.12 | 5.01 | -0.11 | -2.15 | 42791.00 | 2158.27 | 1.21 |
| 2024-06-14 | 5.11 | 5.12 | 0.08 | 1.59 | 59586.00 | 3035.66 | 1.68 |
| 2024-06-13 | 5.18 | 5.04 | -0.14 | -2.70 | 57086.00 | 2899.90 | 1.61 |
| 2024-06-12 | 4.99 | 5.18 | 0.23 | 4.65 | 69750.00 | 3562.06 | 1.97 |
| 2024-06-11 | 5.03 | 4.95 | -0.08 | -1.59 | 79097.32 | 3918.45 | 2.23 |
| 2024-06-07 | 4.70 | 5.03 | 0.38 | 8.17 | 143951.00 | 7104.86 | 4.06 |
| 2024-06-06 | 4.99 | 4.65 | -0.34 | -6.81 | 114496.00 | 5417.49 | 3.23 |
| 2024-06-05 | 5.14 | 4.99 | -0.15 | -2.92 | 68156.00 | 3428.51 | 1.92 |
| 2024-06-04 | 5.30 | 5.14 | -0.18 | -3.38 | 82833.00 | 4259.75 | 2.34 |
| 2024-06-03 | 5.36 | 5.32 | -0.27 | -4.83 | 110063.40 | 5876.40 | 3.10 |
| 2024-05-31 | 5.64 | 5.59 | -0.09 | -1.59 | 63459.00 | 3566.98 | 1.79 |
| 2024-05-30 | 5.69 | 5.68 | -0.03 | -0.53 | 68303.00 | 3927.58 | 1.93 |
| 2024-05-29 | 5.73 | 5.71 | 0.00 | 0.00 | 40327.00 | 2317.83 | 1.14 |
| 2024-05-28 | 5.71 | 5.71 | -0.04 | -0.70 | 46596.00 | 2679.54 | 1.31 |
| 2024-05-27 | 5.75 | 5.75 | 0.07 | 1.23 | 45158.32 | 2572.06 | 1.27 |
| 2024-05-24 | 5.72 | 5.68 | -0.03 | -0.53 | 44440.00 | 2551.05 | 1.25 |
| 2024-05-23 | 5.91 | 5.71 | -0.19 | -3.22 | 65417.00 | 3770.03 | 1.85 |
| 2024-05-22 | 5.88 | 5.90 | 0.05 | 0.86 | 56978.00 | 3353.64 | 1.61 |
| 2024-05-21 | 6.12 | 5.85 | -0.25 | -4.10 | 98198.00 | 5791.18 | 2.77 |
| 2024-05-20 | 6.13 | 6.10 | -0.03 | -0.49 | 70754.10 | 4342.58 | 2.00 |
| 2024-05-17 | 6.10 | 6.13 | 0.03 | 0.49 | 54590.00 | 3325.43 | 1.54 |
| 2024-05-16 | 6.08 | 6.10 | 0.04 | 0.66 | 51069.00 | 3129.60 | 1.44 |
| 2024-05-15 | 6.09 | 6.06 | -0.01 | -0.17 | 44933.00 | 2736.37 | 1.27 |
日K线
周K线
月K线
