蓝思科技 sz.300433
38.40
+5.18%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.86 | 38.55 | 35.26 | 38.40 | +5.18% | 82.36 | 4.47% |
| 2026-05-21 | 36.99 | 38.12 | 35.75 | 36.51 | +0.55% | 87.39 | 4.76% |
| 2026-05-20 | 37.20 | 37.48 | 36.10 | 36.31 | -4.35% | 69.73 | 3.84% |
| 2026-05-19 | 38.00 | 39.42 | 37.01 | 37.96 | -1.91% | 91.76 | 4.83% |
| 2026-05-18 | 35.35 | 40.50 | 34.40 | 38.70 | +13.12% | 120.21 | 6.48% |
| 2026-05-15 | 34.00 | 35.00 | 33.16 | 34.21 | +5.88% | 89.43 | 5.28% |
| 2026-05-14 | 32.70 | 33.50 | 31.60 | 32.31 | -1.16% | 57.39 | 3.56% |
| 2026-05-13 | 30.09 | 33.14 | 29.89 | 32.69 | +7.25% | 57.69 | 3.64% |
| 2026-05-12 | 30.25 | 30.65 | 29.69 | 30.48 | -1.10% | 39.04 | 2.60% |
| 2026-05-11 | 28.86 | 31.16 | 28.66 | 30.82 | +7.95% | 55.76 | 3.76% |
| 2026-05-08 | 27.40 | 28.75 | 27.16 | 28.55 | +3.37% | 34.74 | 2.48% |
| 2026-05-07 | 26.99 | 27.80 | 26.61 | 27.62 | +3.76% | 26.63 | 1.95% |
| 2026-05-06 | 25.90 | 26.88 | 25.90 | 26.62 | +3.62% | 23.98 | 1.82% |
| 2026-04-30 | 25.72 | 25.85 | 25.34 | 25.69 | -0.50% | 12.80 | 1.00% |
| 2026-04-29 | 25.37 | 25.91 | 25.30 | 25.82 | +0.78% | 13.58 | 1.06% |
| 2026-04-28 | 26.50 | 26.56 | 25.50 | 25.62 | -4.08% | 18.76 | 1.46% |
| 2026-04-27 | 25.93 | 26.92 | 25.89 | 26.71 | +2.89% | 18.76 | 1.42% |
| 2026-04-24 | 26.44 | 26.65 | 25.60 | 25.96 | -2.41% | 15.36 | 1.19% |
| 2026-04-23 | 27.20 | 27.32 | 26.40 | 26.60 | -2.39% | 19.52 | 1.47% |
| 2026-04-22 | 26.60 | 27.34 | 26.57 | 27.25 | +1.53% | 22.91 | 1.70% |