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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.60 | 40.12 | 38.50 | 39.22 | +2.11% | 64.65 | 3.30% |
| 2026-01-15 | 39.00 | 39.85 | 37.90 | 38.41 | +0.10% | 56.00 | 2.92% |
| 2026-01-14 | 39.55 | 40.37 | 37.99 | 38.37 | -2.07% | 79.04 | 4.06% |
| 2026-01-13 | 42.39 | 42.39 | 38.86 | 39.18 | -8.16% | 107.47 | 5.39% |
| 2026-01-12 | 40.51 | 43.44 | 40.14 | 42.66 | +10.26% | 120.12 | 5.79% |
| 2026-01-09 | 33.70 | 40.05 | 33.40 | 38.69 | +14.13% | 114.43 | 6.17% |
| 2026-01-08 | 33.50 | 35.19 | 32.60 | 33.90 | -0.32% | 66.79 | 3.99% |
| 2026-01-07 | 34.30 | 34.68 | 33.05 | 34.01 | +0.24% | 62.14 | 3.70% |
| 2026-01-06 | 32.76 | 35.00 | 31.80 | 33.93 | +5.90% | 70.13 | 4.25% |
| 2026-01-05 | 30.66 | 33.90 | 30.65 | 32.04 | +5.85% | 65.98 | 4.09% |
| 2025-12-31 | 30.05 | 30.45 | 29.50 | 30.27 | +2.06% | 33.97 | 2.27% |
| 2025-12-30 | 28.33 | 29.79 | 27.92 | 29.66 | +4.07% | 37.14 | 2.55% |
| 2025-12-29 | 28.66 | 28.93 | 28.38 | 28.50 | -0.73% | 14.65 | 1.03% |
| 2025-12-26 | 29.00 | 29.04 | 28.50 | 28.71 | -1.75% | 17.25 | 1.21% |
| 2025-12-25 | 28.80 | 29.47 | 28.48 | 29.22 | +0.83% | 22.14 | 1.53% |
| 2025-12-24 | 28.43 | 29.14 | 28.39 | 28.98 | +1.90% | 18.30 | 1.28% |
| 2025-12-23 | 28.82 | 28.85 | 28.28 | 28.44 | -1.52% | 18.41 | 1.30% |
| 2025-12-22 | 28.95 | 29.20 | 28.65 | 28.88 | +0.59% | 17.47 | 1.22% |
| 2025-12-19 | 28.81 | 29.00 | 28.60 | 28.71 | +0.42% | 12.67 | 0.88% |
| 2025-12-18 | 29.14 | 29.36 | 28.57 | 28.59 | -3.58% | 19.33 | 1.34% |