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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.80 | 29.87 | 28.80 | 29.65 | +2.99% | 24.32 | 1.66% |
| 2025-12-16 | 28.88 | 29.24 | 28.58 | 28.79 | -0.72% | 17.46 | 1.22% |
| 2025-12-15 | 29.31 | 29.82 | 28.95 | 29.00 | -3.33% | 22.39 | 1.54% |
| 2025-12-12 | 30.26 | 30.40 | 29.03 | 30.00 | -2.12% | 49.57 | 3.36% |
| 2025-12-11 | 31.00 | 32.78 | 30.63 | 30.65 | +6.06% | 80.15 | 5.12% |
| 2025-12-10 | 29.11 | 29.23 | 28.35 | 28.90 | -1.23% | 14.72 | 1.03% |
| 2025-12-09 | 29.22 | 29.65 | 29.01 | 29.26 | -0.41% | 15.20 | 1.04% |
| 2025-12-08 | 29.13 | 29.57 | 28.37 | 29.38 | +1.80% | 23.77 | 1.64% |
| 2025-12-05 | 28.30 | 29.33 | 28.13 | 28.86 | +1.91% | 18.58 | 1.30% |
| 2025-12-04 | 28.89 | 28.99 | 27.83 | 28.32 | +0.35% | 15.94 | 1.13% |
| 2025-12-03 | 28.98 | 28.99 | 28.09 | 28.22 | -2.59% | 18.62 | 1.32% |
| 2025-12-02 | 29.37 | 29.77 | 28.68 | 28.97 | +1.08% | 31.98 | 2.20% |
| 2025-12-01 | 27.66 | 29.15 | 27.48 | 28.66 | +4.22% | 30.06 | 2.12% |
| 2025-11-28 | 27.18 | 27.75 | 27.00 | 27.50 | +1.18% | 15.20 | 1.11% |
| 2025-11-27 | 27.70 | 28.08 | 27.09 | 27.18 | -1.06% | 15.34 | 1.12% |
| 2025-11-26 | 27.15 | 27.97 | 26.80 | 27.47 | +1.22% | 18.40 | 1.35% |
| 2025-11-25 | 26.77 | 27.70 | 26.62 | 27.14 | +2.42% | 18.28 | 1.35% |
| 2025-11-24 | 26.63 | 26.77 | 26.05 | 26.50 | +0.99% | 13.22 | 1.01% |
| 2025-11-21 | 26.50 | 26.79 | 25.85 | 26.24 | -1.24% | 15.06 | 1.15% |
| 2025-11-20 | 26.89 | 27.01 | 26.51 | 26.57 | +0.08% | 8.74 | 0.66% |