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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.54 | 34.84 | 34.28 | 34.29 | -1.38% | 14.78 | 0.86% |
| 2026-02-12 | 34.49 | 34.99 | 34.40 | 34.77 | +0.81% | 17.04 | 0.99% |
| 2026-02-11 | 34.95 | 35.22 | 34.40 | 34.49 | -1.74% | 19.50 | 1.13% |
| 2026-02-10 | 35.22 | 35.60 | 34.98 | 35.10 | -0.74% | 16.82 | 0.96% |
| 2026-02-09 | 36.00 | 36.06 | 35.16 | 35.36 | +0.45% | 21.94 | 1.24% |
| 2026-02-06 | 35.00 | 36.07 | 34.59 | 35.20 | -0.68% | 19.99 | 1.13% |
| 2026-02-05 | 36.51 | 36.51 | 35.13 | 35.44 | -4.11% | 24.88 | 1.40% |
| 2026-02-04 | 37.10 | 37.58 | 36.25 | 36.96 | -1.07% | 25.87 | 1.41% |
| 2026-02-03 | 36.40 | 37.68 | 35.97 | 37.36 | +4.36% | 37.05 | 2.02% |
| 2026-02-02 | 36.02 | 37.15 | 35.63 | 35.80 | -1.51% | 26.03 | 1.44% |
| 2026-01-30 | 37.00 | 37.00 | 35.30 | 36.35 | -3.17% | 40.04 | 2.23% |
| 2026-01-29 | 38.05 | 39.30 | 37.36 | 37.54 | -1.00% | 41.91 | 2.20% |
| 2026-01-28 | 38.99 | 39.25 | 37.61 | 37.92 | -2.07% | 34.97 | 1.84% |
| 2026-01-27 | 38.55 | 39.25 | 38.35 | 38.72 | -0.54% | 37.60 | 1.95% |
| 2026-01-26 | 42.10 | 42.10 | 38.35 | 38.93 | -8.62% | 81.28 | 4.12% |
| 2026-01-23 | 37.15 | 42.60 | 37.15 | 42.60 | +14.95% | 110.12 | 5.47% |
| 2026-01-22 | 37.80 | 38.07 | 36.74 | 37.06 | -1.83% | 45.99 | 2.49% |
| 2026-01-21 | 37.95 | 38.73 | 37.65 | 37.75 | -1.64% | 38.90 | 2.05% |
| 2026-01-20 | 39.80 | 40.38 | 37.73 | 38.38 | -3.35% | 48.00 | 2.49% |
| 2026-01-19 | 39.00 | 40.95 | 38.45 | 39.71 | +1.25% | 52.78 | 2.65% |