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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.61 | 25.89 | 25.05 | 25.53 | -0.58% | 19.49 | 1.54% |
| 2025-08-18 | 24.77 | 25.91 | 24.63 | 25.68 | +4.67% | 30.32 | 2.39% |
| 2025-08-15 | 24.22 | 25.01 | 24.12 | 24.54 | +0.41% | 18.79 | 1.54% |
| 2025-08-14 | 24.33 | 24.92 | 24.18 | 24.44 | +0.49% | 25.02 | 2.05% |
| 2025-08-13 | 24.27 | 24.52 | 23.92 | 24.32 | +1.29% | 19.58 | 1.62% |
| 2025-08-12 | 24.06 | 24.27 | 23.87 | 24.01 | -0.70% | 14.87 | 1.24% |
| 2025-08-11 | 22.97 | 24.59 | 22.87 | 24.18 | +6.03% | 34.12 | 2.84% |
| 2025-08-08 | 23.24 | 23.41 | 22.73 | 22.80 | -2.60% | 16.55 | 1.45% |
| 2025-08-07 | 24.20 | 25.12 | 23.36 | 23.41 | +1.08% | 35.71 | 2.95% |
| 2025-08-06 | 22.77 | 23.57 | 22.57 | 23.16 | +1.57% | 15.05 | 1.31% |
| 2025-08-05 | 23.04 | 23.37 | 22.77 | 22.80 | +2.19% | 15.33 | 1.34% |
| 2025-08-04 | 22.04 | 22.32 | 21.98 | 22.32 | +0.04% | 6.73 | 0.61% |
| 2025-08-01 | 22.60 | 22.93 | 22.17 | 22.31 | -1.89% | 9.90 | 0.88% |
| 2025-07-31 | 22.55 | 23.12 | 22.55 | 22.73 | +0.13% | 11.54 | 1.02% |
| 2025-07-30 | 23.05 | 23.15 | 22.63 | 22.70 | -1.98% | 13.46 | 1.18% |
| 2025-07-29 | 23.22 | 23.32 | 22.67 | 23.16 | -0.77% | 12.39 | 1.08% |
| 2025-07-28 | 23.70 | 23.71 | 23.21 | 23.34 | -0.85% | 11.21 | 0.96% |
| 2025-07-25 | 23.57 | 23.78 | 23.43 | 23.54 | -0.67% | 9.11 | 0.78% |
| 2025-07-24 | 23.59 | 23.71 | 23.24 | 23.70 | +0.89% | 13.60 | 1.17% |
| 2025-07-23 | 23.72 | 24.12 | 23.42 | 23.49 | -1.55% | 11.63 | 0.98% |