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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.58 | 30.00 | 28.40 | 29.35 | +1.80% | 23.10 | 1.58% |
| 2025-10-21 | 28.11 | 29.55 | 28.11 | 28.83 | +5.09% | 35.21 | 2.44% |
| 2025-10-20 | 27.82 | 27.98 | 27.16 | 27.44 | +0.66% | 14.92 | 1.08% |
| 2025-10-17 | 28.39 | 28.54 | 27.11 | 27.26 | -4.34% | 18.47 | 1.34% |
| 2025-10-16 | 29.20 | 29.70 | 28.20 | 28.49 | -2.89% | 22.77 | 1.59% |
| 2025-10-15 | 29.18 | 29.57 | 28.44 | 29.34 | +0.51% | 19.34 | 1.34% |
| 2025-10-14 | 30.60 | 31.07 | 28.90 | 29.19 | -3.11% | 19.98 | 1.34% |
| 2025-10-13 | 28.98 | 30.40 | 28.98 | 30.13 | -5.24% | 27.27 | 1.83% |
| 2025-10-10 | 33.39 | 34.28 | 31.50 | 31.79 | -5.82% | 29.22 | 1.81% |
| 2025-10-09 | 33.39 | 34.76 | 32.89 | 33.76 | +1.16% | 36.88 | 2.17% |
| 2025-09-30 | 32.52 | 33.69 | 32.29 | 33.37 | +2.70% | 31.18 | 1.89% |
| 2025-09-29 | 31.54 | 32.97 | 31.27 | 32.49 | +1.94% | 30.45 | 1.89% |
| 2025-09-26 | 33.54 | 33.77 | 31.69 | 31.87 | -4.88% | 33.55 | 2.08% |
| 2025-09-25 | 33.21 | 34.83 | 32.90 | 33.51 | +0.90% | 46.40 | 2.75% |
| 2025-09-24 | 31.49 | 33.43 | 31.08 | 33.21 | +3.83% | 39.57 | 2.45% |
| 2025-09-23 | 33.08 | 33.15 | 31.20 | 31.98 | -2.90% | 45.29 | 2.83% |
| 2025-09-22 | 31.49 | 33.07 | 31.45 | 32.94 | +8.33% | 61.70 | 3.82% |
| 2025-09-19 | 31.28 | 31.79 | 30.41 | 30.41 | -2.87% | 30.46 | 1.97% |
| 2025-09-18 | 31.84 | 32.79 | 30.70 | 31.30 | -2.15% | 50.71 | 3.21% |
| 2025-09-17 | 30.39 | 32.39 | 30.04 | 31.99 | +5.94% | 52.19 | 3.35% |