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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.06 | 27.10 | 26.32 | 26.84 | -1.32% | 23.38 | 1.77% |
| 2026-04-20 | 26.88 | 27.81 | 26.88 | 27.20 | +4.66% | 42.74 | 3.16% |
| 2026-04-17 | 25.46 | 26.50 | 25.31 | 25.99 | +1.37% | 36.32 | 2.83% |
| 2026-04-16 | 26.99 | 27.18 | 24.94 | 25.64 | -13.35% | 62.80 | 4.93% |
| 2026-04-15 | 30.40 | 30.52 | 29.36 | 29.59 | -1.86% | 24.07 | 1.62% |
| 2026-04-14 | 30.07 | 30.50 | 29.76 | 30.15 | +1.48% | 23.38 | 1.56% |
| 2026-04-13 | 29.75 | 30.13 | 29.45 | 29.71 | -1.39% | 22.69 | 1.54% |
| 2026-04-10 | 30.07 | 30.79 | 29.83 | 30.13 | +1.55% | 27.88 | 1.85% |
| 2026-04-09 | 29.31 | 30.19 | 29.02 | 29.67 | -1.00% | 23.01 | 1.56% |
| 2026-04-08 | 28.97 | 29.97 | 28.80 | 29.97 | +5.94% | 31.96 | 2.19% |
| 2026-04-07 | 28.60 | 29.19 | 28.06 | 28.29 | +1.33% | 19.51 | 1.37% |
| 2026-04-03 | 27.70 | 28.65 | 27.15 | 27.92 | +1.60% | 16.35 | 1.18% |
| 2026-04-02 | 28.40 | 28.49 | 27.12 | 27.48 | -3.98% | 14.65 | 1.06% |
| 2026-04-01 | 28.74 | 29.26 | 28.37 | 28.62 | +2.29% | 16.70 | 1.17% |
| 2026-03-31 | 28.31 | 28.91 | 27.97 | 27.98 | -1.13% | 13.57 | 0.96% |
| 2026-03-30 | 28.16 | 28.35 | 27.67 | 28.30 | -1.39% | 13.80 | 0.99% |
| 2026-03-27 | 28.51 | 29.11 | 28.28 | 28.70 | -0.86% | 12.16 | 0.85% |
| 2026-03-26 | 29.42 | 30.10 | 28.84 | 28.95 | -1.53% | 17.97 | 1.23% |
| 2026-03-25 | 28.30 | 29.80 | 28.30 | 29.40 | +5.00% | 22.25 | 1.53% |
| 2026-03-24 | 28.38 | 28.50 | 27.26 | 28.00 | +0.43% | 12.80 | 0.93% |