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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.97 | 30.32 | 29.50 | 30.20 | -0.23% | 22.18 | 1.49% |
| 2025-09-15 | 29.67 | 31.20 | 29.67 | 30.27 | +2.98% | 38.39 | 2.54% |
| 2025-09-12 | 29.99 | 30.03 | 29.15 | 29.39 | -2.06% | 32.30 | 2.19% |
| 2025-09-11 | 29.05 | 30.11 | 28.11 | 30.01 | +1.90% | 47.68 | 3.28% |
| 2025-09-10 | 29.39 | 30.20 | 28.90 | 29.45 | -0.94% | 30.89 | 2.10% |
| 2025-09-09 | 31.89 | 31.89 | 29.71 | 29.73 | -9.61% | 46.93 | 3.08% |
| 2025-09-08 | 31.88 | 33.94 | 31.59 | 32.89 | +5.10% | 55.72 | 3.43% |
| 2025-09-05 | 30.09 | 31.33 | 29.32 | 31.29 | +3.97% | 36.91 | 2.42% |
| 2025-09-04 | 30.20 | 31.96 | 29.65 | 30.10 | +1.24% | 46.66 | 3.04% |
| 2025-09-03 | 30.32 | 30.68 | 29.52 | 29.73 | -0.67% | 27.85 | 1.86% |
| 2025-09-02 | 32.24 | 32.25 | 29.40 | 29.93 | -7.14% | 45.32 | 2.99% |
| 2025-09-01 | 30.97 | 32.51 | 30.26 | 32.23 | +3.95% | 45.49 | 2.90% |
| 2025-08-29 | 31.56 | 31.89 | 30.51 | 31.01 | -2.23% | 36.02 | 2.33% |
| 2025-08-28 | 30.60 | 31.84 | 29.97 | 31.71 | +1.34% | 47.55 | 3.11% |
| 2025-08-27 | 31.01 | 32.89 | 30.55 | 31.29 | +3.63% | 65.89 | 4.18% |
| 2025-08-26 | 28.60 | 31.90 | 28.40 | 30.20 | +4.12% | 50.47 | 3.37% |
| 2025-08-25 | 29.23 | 29.45 | 28.16 | 29.00 | -0.14% | 34.35 | 2.39% |
| 2025-08-22 | 27.91 | 29.25 | 27.67 | 29.04 | +2.82% | 38.47 | 2.73% |
| 2025-08-21 | 27.09 | 29.89 | 26.93 | 28.25 | +4.92% | 46.83 | 3.34% |
| 2025-08-20 | 25.49 | 27.75 | 25.28 | 26.92 | +5.43% | 35.79 | 2.70% |