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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.06 | 27.17 | 26.42 | 26.55 | -1.59% | 11.81 | 0.89% |
| 2025-11-18 | 27.14 | 27.28 | 26.66 | 26.98 | -0.92% | 13.89 | 1.04% |
| 2025-11-17 | 27.66 | 28.05 | 26.85 | 27.23 | -2.40% | 20.49 | 1.51% |
| 2025-11-14 | 28.80 | 28.82 | 27.88 | 27.90 | -4.32% | 19.38 | 1.38% |
| 2025-11-13 | 29.57 | 29.86 | 28.96 | 29.16 | -2.25% | 18.49 | 1.27% |
| 2025-11-12 | 28.80 | 30.18 | 28.70 | 29.83 | +3.58% | 27.76 | 1.88% |
| 2025-11-11 | 29.94 | 30.00 | 28.77 | 28.80 | -3.52% | 21.27 | 1.46% |
| 2025-11-10 | 31.05 | 31.20 | 29.15 | 29.85 | -4.08% | 33.96 | 2.29% |
| 2025-11-07 | 31.31 | 32.22 | 30.95 | 31.12 | -0.48% | 41.10 | 2.63% |
| 2025-11-06 | 28.63 | 32.02 | 28.53 | 31.27 | +9.60% | 45.96 | 3.02% |
| 2025-11-05 | 27.80 | 28.73 | 27.72 | 28.53 | -0.21% | 10.81 | 0.77% |
| 2025-11-04 | 29.85 | 29.85 | 28.10 | 28.59 | -3.31% | 15.87 | 1.11% |
| 2025-11-03 | 29.35 | 29.96 | 28.71 | 29.57 | +0.48% | 14.60 | 1.00% |
| 2025-10-31 | 30.00 | 30.35 | 29.37 | 29.43 | -1.01% | 20.53 | 1.39% |
| 2025-10-30 | 30.89 | 30.89 | 29.68 | 29.73 | -3.63% | 20.68 | 1.38% |
| 2025-10-29 | 30.00 | 31.00 | 29.97 | 30.85 | +3.94% | 26.17 | 1.72% |
| 2025-10-28 | 29.72 | 30.00 | 29.37 | 29.68 | -0.34% | 16.05 | 1.09% |
| 2025-10-27 | 30.31 | 30.60 | 29.27 | 29.78 | +0.37% | 24.36 | 1.64% |
| 2025-10-24 | 29.10 | 29.90 | 28.89 | 29.67 | +2.90% | 22.09 | 1.50% |
| 2025-10-23 | 28.82 | 29.00 | 28.41 | 28.83 | -1.77% | 13.63 | 0.95% |