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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.25 | 21.85 | 21.23 | 21.83 | +3.30% | 12.06 | 1.12% |
| 2025-06-23 | 21.18 | 21.53 | 21.01 | 21.13 | -0.84% | 7.93 | 0.75% |
| 2025-06-20 | 21.56 | 21.85 | 21.14 | 21.31 | -1.16% | 6.36 | 0.60% |
| 2025-06-19 | 21.81 | 22.36 | 21.44 | 21.56 | -1.82% | 8.99 | 0.83% |
| 2025-06-18 | 21.53 | 22.04 | 21.38 | 21.96 | +1.90% | 12.21 | 1.13% |
| 2025-06-17 | 21.17 | 21.97 | 21.15 | 21.55 | +1.80% | 13.55 | 1.23% |
| 2025-06-16 | 20.50 | 21.52 | 20.41 | 21.17 | +2.66% | 10.37 | 0.97% |
| 2025-06-13 | 20.94 | 21.08 | 20.41 | 20.62 | -2.14% | 8.02 | 0.76% |
| 2025-06-12 | 20.94 | 21.41 | 20.93 | 21.07 | -0.32% | 7.52 | 0.70% |
| 2025-06-11 | 21.15 | 21.58 | 21.03 | 21.14 | +0.14% | 8.18 | 0.76% |
| 2025-06-10 | 21.55 | 21.65 | 20.86 | 21.11 | -2.13% | 9.29 | 0.86% |
| 2025-06-09 | 21.51 | 22.12 | 21.35 | 21.57 | +0.82% | 12.87 | 1.17% |
| 2025-06-06 | 21.23 | 21.47 | 20.78 | 21.39 | -0.09% | 9.71 | 0.90% |
| 2025-06-05 | 19.99 | 21.63 | 19.99 | 21.41 | +6.47% | 20.89 | 1.95% |
| 2025-06-04 | 19.84 | 20.18 | 19.83 | 20.11 | +2.19% | 6.57 | 0.65% |
| 2025-06-03 | 19.57 | 19.95 | 19.46 | 19.68 | -0.79% | 5.55 | 0.55% |
| 2025-05-30 | 20.25 | 20.30 | 19.72 | 19.84 | -3.43% | 8.97 | 0.89% |
| 2025-05-29 | 20.75 | 21.32 | 20.45 | 20.54 | +1.65% | 10.90 | 1.03% |
| 2025-05-28 | 20.26 | 20.44 | 20.05 | 20.21 | +0.63% | 4.82 | 0.47% |
| 2025-05-27 | 20.50 | 20.53 | 20.02 | 20.08 | -2.24% | 6.02 | 0.59% |