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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.00 | 24.02 | 23.51 | 23.86 | -0.42% | 11.58 | 0.98% |
| 2025-07-21 | 23.71 | 23.97 | 23.38 | 23.96 | +1.69% | 12.08 | 1.02% |
| 2025-07-18 | 24.01 | 24.07 | 23.49 | 23.56 | -1.99% | 14.31 | 1.21% |
| 2025-07-17 | 22.96 | 24.22 | 22.83 | 24.04 | +4.69% | 23.00 | 1.94% |
| 2025-07-16 | 23.12 | 23.61 | 22.83 | 22.96 | -0.69% | 14.41 | 1.24% |
| 2025-07-15 | 23.22 | 23.30 | 22.73 | 23.12 | -0.26% | 12.59 | 1.10% |
| 2025-07-14 | 22.67 | 23.28 | 22.34 | 23.18 | +2.51% | 14.97 | 1.31% |
| 2025-07-11 | 22.42 | 22.74 | 22.21 | 22.61 | +0.89% | 12.40 | 1.10% |
| 2025-07-10 | 22.58 | 22.71 | 22.37 | 22.41 | -0.88% | 10.60 | 0.95% |
| 2025-07-09 | 23.42 | 23.67 | 22.54 | 22.61 | -2.74% | 17.72 | 1.56% |
| 2025-07-08 | 22.80 | 23.59 | 22.80 | 23.25 | +1.79% | 17.05 | 1.47% |
| 2025-07-07 | 23.60 | 23.60 | 22.70 | 22.84 | -3.45% | 14.20 | 1.24% |
| 2025-07-04 | 23.83 | 23.91 | 23.30 | 23.66 | -2.02% | 21.52 | 1.83% |
| 2025-07-03 | 21.83 | 24.67 | 21.83 | 24.15 | +11.40% | 42.58 | 3.67% |
| 2025-07-02 | 22.20 | 22.25 | 21.59 | 21.68 | -2.33% | 8.99 | 0.83% |
| 2025-07-01 | 22.25 | 22.42 | 21.76 | 22.20 | -0.13% | 11.59 | 1.05% |
| 2025-06-30 | 21.90 | 22.36 | 21.84 | 22.23 | +1.09% | 14.46 | 1.31% |
| 2025-06-27 | 21.79 | 22.50 | 21.36 | 21.99 | +2.13% | 17.01 | 1.55% |
| 2025-06-26 | 21.93 | 22.20 | 21.52 | 21.53 | -2.04% | 13.10 | 1.21% |
| 2025-06-25 | 22.22 | 22.22 | 21.52 | 21.98 | +0.68% | 14.97 | 1.37% |