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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.80 | 28.98 | 27.60 | 27.88 | -5.01% | 19.44 | 1.38% |
| 2026-03-20 | 29.90 | 30.18 | 29.32 | 29.35 | -1.28% | 12.85 | 0.87% |
| 2026-03-19 | 30.12 | 30.21 | 29.54 | 29.73 | -2.94% | 15.26 | 1.03% |
| 2026-03-18 | 30.78 | 30.87 | 30.18 | 30.63 | +0.23% | 11.97 | 0.79% |
| 2026-03-17 | 31.50 | 31.77 | 30.52 | 30.56 | -2.02% | 13.76 | 0.89% |
| 2026-03-16 | 31.50 | 31.63 | 30.63 | 31.19 | -1.02% | 12.32 | 0.80% |
| 2026-03-13 | 31.80 | 32.03 | 31.43 | 31.51 | -1.59% | 11.43 | 0.73% |
| 2026-03-12 | 32.33 | 32.79 | 31.72 | 32.02 | -1.45% | 14.50 | 0.91% |
| 2026-03-11 | 32.44 | 33.29 | 32.36 | 32.49 | -0.21% | 17.86 | 1.10% |
| 2026-03-10 | 32.01 | 32.87 | 32.00 | 32.56 | +3.53% | 18.87 | 1.17% |
| 2026-03-09 | 31.70 | 31.70 | 30.60 | 31.45 | -2.96% | 19.20 | 1.24% |
| 2026-03-06 | 32.22 | 32.58 | 31.95 | 32.41 | +0.06% | 13.23 | 0.82% |
| 2026-03-05 | 32.70 | 32.95 | 32.15 | 32.39 | +1.03% | 15.49 | 0.96% |
| 2026-03-04 | 32.07 | 32.75 | 31.66 | 32.06 | -1.38% | 19.63 | 1.23% |
| 2026-03-03 | 33.93 | 34.22 | 32.38 | 32.51 | -4.24% | 26.05 | 1.59% |
| 2026-03-02 | 34.13 | 34.80 | 33.61 | 33.95 | -3.47% | 30.77 | 1.82% |
| 2026-02-27 | 35.28 | 35.42 | 34.58 | 35.17 | -1.01% | 20.97 | 1.21% |
| 2026-02-26 | 34.98 | 35.91 | 34.88 | 35.53 | +2.45% | 35.23 | 1.99% |
| 2026-02-25 | 34.29 | 34.94 | 33.93 | 34.68 | +0.99% | 22.75 | 1.33% |
| 2026-02-24 | 34.73 | 34.84 | 34.06 | 34.34 | +0.15% | 16.78 | 0.98% |