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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.78 | 20.59 | 19.62 | 20.54 | +0.10% | 8.97 | 0.88% |
| 2025-05-23 | 20.70 | 21.19 | 20.50 | 20.52 | -0.85% | 7.81 | 0.74% |
| 2025-05-22 | 20.71 | 21.00 | 20.65 | 20.70 | -1.08% | 5.65 | 0.54% |
| 2025-05-21 | 21.07 | 21.07 | 20.66 | 20.92 | -0.88% | 7.43 | 0.70% |
| 2025-05-20 | 20.96 | 21.27 | 20.71 | 21.11 | +0.42% | 7.38 | 0.69% |
| 2025-05-19 | 21.31 | 21.32 | 20.76 | 21.02 | -2.05% | 9.04 | 0.85% |
| 2025-05-16 | 21.14 | 21.81 | 20.99 | 21.46 | +1.25% | 12.46 | 1.15% |
| 2025-05-15 | 21.70 | 21.70 | 21.15 | 21.20 | -2.61% | 11.37 | 1.05% |
| 2025-05-14 | 21.91 | 21.99 | 21.35 | 21.76 | -1.37% | 17.41 | 1.58% |
| 2025-05-13 | 23.09 | 23.29 | 21.85 | 22.07 | -1.91% | 29.65 | 2.61% |
| 2025-05-12 | 21.32 | 22.50 | 21.30 | 22.50 | +9.63% | 30.51 | 2.74% |
| 2025-05-09 | 20.94 | 21.00 | 20.29 | 20.52 | -2.65% | 11.74 | 1.13% |
| 2025-05-08 | 20.55 | 21.31 | 20.43 | 21.08 | +1.84% | 12.93 | 1.21% |
| 2025-05-07 | 21.56 | 21.77 | 20.40 | 20.70 | -1.63% | 18.14 | 1.71% |
| 2025-05-06 | 20.53 | 21.09 | 20.43 | 21.04 | +3.32% | 14.05 | 1.33% |