蓝思科技(300433)股票行情
蓝思科技(300433)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 21.63 | 22.02 | 0.39 | 1.80% | 21.61 | 22.45 | 613208 | 135543.97 | 1.23% | 18.00 |
| 2025-06-16 | 20.95 | 21.63 | 0.56 | 2.66% | 20.86 | 21.99 | 479259 | 103664.72 | 0.97% | 10.00 |
| 2025-06-13 | 21.40 | 21.07 | -0.46 | -2.14% | 20.86 | 21.54 | 379782 | 80158.50 | 0.76% | 21.00 |
| 2025-06-12 | 21.40 | 21.53 | -0.07 | -0.32% | 21.39 | 21.88 | 348405 | 75197.89 | 0.70% | 0.00 |
| 2025-06-11 | 21.61 | 21.60 | 0.03 | 0.14% | 21.49 | 22.05 | 376644 | 81776.58 | 0.76% | 3.00 |
| 2025-06-10 | 22.02 | 21.57 | -0.47 | -2.13% | 21.32 | 22.12 | 428512 | 92881.66 | 0.86% | 44.00 |
| 2025-06-09 | 21.98 | 22.04 | 0.18 | 0.82% | 21.82 | 22.61 | 579875 | 128698.51 | 1.17% | 6.00 |
| 2025-06-06 | 21.70 | 21.86 | -0.02 | -0.09% | 21.24 | 21.94 | 446726 | 97117.41 | 0.90% | 28.00 |
| 2025-06-05 | 20.43 | 21.88 | 1.33 | 6.47% | 20.43 | 22.10 | 968389 | 208908.42 | 1.95% | 3.00 |
| 2025-06-04 | 20.27 | 20.55 | 0.44 | 2.19% | 20.26 | 20.62 | 320460 | 65652.23 | 0.65% | 20.00 |
| 2025-06-03 | 20.00 | 20.11 | -0.16 | -0.79% | 19.89 | 20.39 | 274337 | 55519.67 | 0.55% | 2.00 |
| 2025-05-30 | 20.69 | 20.27 | -0.72 | -3.43% | 20.15 | 20.75 | 441486 | 89665.59 | 0.89% | 5.00 |
| 2025-05-29 | 21.20 | 20.99 | 0.34 | 1.65% | 20.90 | 21.79 | 513075 | 109029.57 | 1.03% | 30.00 |
| 2025-05-28 | 20.70 | 20.65 | 0.13 | 0.63% | 20.49 | 20.89 | 233161 | 48207.14 | 0.47% | 0.00 |
| 2025-05-27 | 20.95 | 20.52 | -0.47 | -2.24% | 20.46 | 20.98 | 291452 | 60169.56 | 0.59% | 7.00 |
| 2025-05-26 | 20.21 | 20.99 | 0.02 | 0.10% | 20.05 | 21.04 | 434551 | 89723.45 | 0.88% | 18.00 |
| 2025-05-23 | 21.15 | 20.97 | -0.18 | -0.85% | 20.95 | 21.65 | 367077 | 78062.93 | 0.74% | 64.00 |
| 2025-05-22 | 21.16 | 21.15 | -0.23 | -1.08% | 21.10 | 21.46 | 266108 | 56532.87 | 0.54% | 18.00 |
| 2025-05-21 | 21.53 | 21.38 | -0.19 | -0.88% | 21.11 | 21.53 | 348705 | 74340.83 | 0.70% | 3.00 |
| 2025-05-20 | 21.42 | 21.57 | 0.09 | 0.42% | 21.16 | 21.74 | 342744 | 73783.29 | 0.69% | 53.00 |
| 2025-05-19 | 21.78 | 21.48 | -0.45 | -2.05% | 21.22 | 21.79 | 421664 | 90356.93 | 0.85% | 6.00 |
| 2025-05-16 | 21.60 | 21.93 | 0.27 | 1.25% | 21.45 | 22.29 | 569990 | 124600.77 | 1.15% | 32.00 |
| 2025-05-15 | 22.18 | 21.66 | -0.58 | -2.61% | 21.61 | 22.18 | 520413 | 113710.48 | 1.05% | 11.00 |
| 2025-05-14 | 22.39 | 22.24 | -0.31 | -1.37% | 21.82 | 22.47 | 786853 | 174065.25 | 1.58% | 43.00 |
| 2025-05-13 | 23.60 | 22.55 | -0.44 | -1.91% | 22.33 | 23.80 | 1295850 | 296478.06 | 2.61% | 3.00 |
| 2025-05-12 | 21.79 | 22.99 | 2.02 | 9.63% | 21.77 | 22.99 | 1361775 | 305061.31 | 2.74% | 72.00 |
| 2025-05-09 | 21.40 | 20.97 | -0.57 | -2.65% | 20.73 | 21.46 | 559929 | 117426.41 | 1.13% | 0.00 |
| 2025-05-08 | 21.00 | 21.54 | 0.39 | 1.84% | 20.88 | 21.78 | 601676 | 129337.50 | 1.21% | 71.00 |
| 2025-05-07 | 22.03 | 21.15 | -0.35 | -1.63% | 20.85 | 22.25 | 847790 | 181443.44 | 1.71% | 0.00 |
| 2025-05-06 | 20.98 | 21.50 | 0.69 | 3.32% | 20.88 | 21.55 | 661380 | 140450.34 | 1.33% | 5.00 |
| 2025-04-30 | 20.45 | 20.81 | 0.49 | 2.41% | 20.30 | 20.98 | 533995 | 110591.06 | 1.08% | 12.00 |
| 2025-04-29 | 20.44 | 20.32 | -0.26 | -1.26% | 20.20 | 20.71 | 369519 | 75381.46 | 0.74% | 0.00 |
| 2025-04-28 | 20.89 | 20.58 | -0.30 | -1.44% | 20.38 | 20.95 | 469717 | 96718.17 | 0.95% | 60.00 |
| 2025-04-25 | 20.59 | 20.88 | 0.53 | 2.60% | 20.58 | 21.27 | 808542 | 169675.50 | 1.63% | 53.00 |
| 2025-04-24 | 20.58 | 20.35 | -0.23 | -1.12% | 20.18 | 20.65 | 619156 | 126239.88 | 1.25% | 3.00 |
| 2025-04-23 | 20.90 | 20.58 | 1.01 | 5.16% | 20.07 | 21.06 | 1300102 | 267429.28 | 2.62% | 58.00 |
| 2025-04-22 | 20.27 | 19.57 | -0.70 | -3.45% | 19.55 | 20.27 | 647524 | 127809.15 | 1.30% | 13.00 |
| 2025-04-21 | 19.76 | 20.27 | 0.40 | 2.01% | 19.43 | 20.40 | 858790 | 171522.81 | 1.73% | 10.00 |
| 2025-04-18 | 18.98 | 19.87 | 0.84 | 4.41% | 18.98 | 19.97 | 833907 | 163110.91 | 1.68% | 43.00 |
| 2025-04-17 | 18.84 | 19.03 | 0.11 | 0.58% | 18.73 | 19.40 | 525566 | 100641.92 | 1.06% | 103.00 |
| 2025-04-16 | 19.25 | 18.92 | -0.64 | -3.27% | 18.56 | 19.34 | 823705 | 155961.59 | 1.66% | 31.00 |
| 2025-04-15 | 19.80 | 19.56 | -0.44 | -2.20% | 19.36 | 20.02 | 904327 | 177242.55 | 1.82% | 52.00 |
| 2025-04-14 | 21.58 | 20.00 | -0.16 | -0.79% | 19.86 | 21.70 | 1751808 | 361158.59 | 3.53% | 29.00 |
| 2025-04-11 | 18.89 | 20.16 | 1.12 | 5.88% | 18.56 | 20.45 | 1393483 | 272115.03 | 2.81% | 96.00 |
| 2025-04-10 | 19.80 | 19.04 | 1.55 | 8.86% | 19.02 | 20.29 | 1747448 | 343561.94 | 3.52% | 70.00 |
| 2025-04-09 | 17.00 | 17.49 | -0.39 | -2.18% | 16.40 | 17.91 | 1566676 | 269930.47 | 3.15% | 9.00 |
| 2025-04-08 | 18.49 | 17.88 | -0.18 | -1.00% | 17.38 | 18.77 | 1245057 | 222311.02 | 2.51% | 12.00 |
| 2025-04-07 | 19.46 | 18.06 | -4.52 | -20.02% | 18.06 | 19.85 | 1199525 | 222396.92 | 2.42% | 73.00 |
| 2025-04-03 | 24.70 | 22.58 | -2.70 | -10.68% | 22.53 | 24.80 | 1117533 | 258922.55 | 2.25% | 5.00 |
| 2025-04-02 | 24.80 | 25.28 | 0.64 | 2.60% | 24.67 | 25.33 | 294321 | 73859.91 | 0.59% | 0.00 |
| 2025-04-01 | 25.45 | 24.64 | -0.69 | -2.72% | 24.64 | 25.50 | 366106 | 91268.26 | 0.74% | 11.00 |
| 2025-03-31 | 25.50 | 25.33 | -0.28 | -1.09% | 25.01 | 25.60 | 326509 | 82446.83 | 0.66% | 0.00 |
| 2025-03-28 | 25.79 | 25.61 | -0.25 | -0.97% | 25.01 | 25.79 | 341739 | 86976.79 | 0.69% | 13.00 |
| 2025-03-27 | 26.00 | 25.86 | -0.42 | -1.60% | 25.66 | 26.16 | 301482 | 78080.52 | 0.61% | 0.00 |
| 2025-03-26 | 25.71 | 26.28 | 0.36 | 1.39% | 25.55 | 26.70 | 432449 | 113865.18 | 0.87% | 5.00 |
| 2025-03-25 | 26.16 | 25.92 | -0.05 | -0.19% | 25.83 | 26.62 | 417794 | 109100.05 | 0.84% | 1.00 |
| 2025-03-24 | 25.28 | 25.97 | 0.83 | 3.30% | 25.21 | 26.24 | 487053 | 125991.91 | 0.98% | 61.00 |
| 2025-03-21 | 25.94 | 25.14 | -1.00 | -3.83% | 24.95 | 26.02 | 503084 | 127570.37 | 1.01% | 0.00 |
| 2025-03-20 | 26.05 | 26.14 | 0.25 | 0.97% | 25.78 | 26.54 | 399246 | 104883.84 | 0.80% | 19.00 |
| 2025-03-19 | 26.15 | 25.89 | -0.25 | -0.96% | 25.68 | 26.16 | 349363 | 90356.70 | 0.70% | 3.00 |
| 2025-03-18 | 26.49 | 26.14 | -0.29 | -1.10% | 26.05 | 26.67 | 477486 | 125783.42 | 0.96% | 12.00 |
| 2025-03-17 | 26.86 | 26.43 | 0.00 | 0.00% | 26.15 | 26.86 | 363299 | 95827.48 | 0.73% | 15.00 |
| 2025-03-14 | 25.76 | 26.43 | 0.65 | 2.52% | 25.55 | 26.64 | 642907 | 169113.02 | 1.29% | 4.00 |
| 2025-03-13 | 28.10 | 25.78 | -2.29 | -8.16% | 25.60 | 28.13 | 1136922 | 298541.84 | 2.29% | 9.00 |
| 2025-03-12 | 28.61 | 28.07 | -0.55 | -1.92% | 27.91 | 28.75 | 444535 | 125379.06 | 0.90% | 0.00 |
| 2025-03-11 | 29.10 | 28.62 | -0.81 | -2.75% | 28.10 | 29.45 | 556137 | 159459.92 | 1.12% | 5.00 |
| 2025-03-10 | 29.04 | 29.43 | 0.41 | 1.41% | 29.04 | 30.65 | 673240 | 199958.23 | 1.36% | 5.00 |
| 2025-03-07 | 28.50 | 29.02 | 0.46 | 1.61% | 28.11 | 29.99 | 630052 | 182005.30 | 1.27% | 2.00 |
| 2025-03-06 | 28.06 | 28.56 | 0.54 | 1.93% | 27.98 | 28.77 | 416423 | 118343.60 | 0.84% | 8.00 |
| 2025-03-05 | 27.85 | 28.02 | 0.29 | 1.05% | 27.57 | 28.22 | 260750 | 72746.87 | 0.53% | 30.00 |
| 2025-03-04 | 26.81 | 27.73 | 0.79 | 2.93% | 26.70 | 27.94 | 444479 | 122509.89 | 0.90% | 13.00 |
| 2025-03-03 | 27.02 | 26.94 | 0.13 | 0.48% | 26.26 | 27.48 | 465834 | 125812.25 | 0.94% | 12.00 |
| 2025-02-28 | 28.59 | 26.81 | -1.91 | -6.65% | 26.68 | 28.64 | 706458 | 194024.03 | 1.42% | 10.00 |
| 2025-02-27 | 29.28 | 28.72 | -0.53 | -1.81% | 28.30 | 29.35 | 524810 | 150785.73 | 1.06% | 0.00 |
| 2025-02-26 | 29.70 | 29.25 | -0.27 | -0.91% | 28.53 | 29.81 | 619566 | 181532.36 | 1.25% | 8.00 |
| 2025-02-25 | 29.30 | 29.52 | -0.36 | -1.20% | 28.75 | 30.33 | 705355 | 207946.23 | 1.42% | 17.00 |
| 2025-02-24 | 30.54 | 29.88 | 0.92 | 3.18% | 29.69 | 32.05 | 1132996 | 346859.97 | 2.28% | 15.00 |
| 2025-02-21 | 29.05 | 28.96 | -0.12 | -0.41% | 28.60 | 29.68 | 496758 | 144289.77 | 1.00% | 48.00 |
| 2025-02-20 | 29.10 | 29.08 | 0.15 | 0.52% | 28.68 | 29.50 | 516742 | 150572.00 | 1.04% | 2.00 |
| 2025-02-19 | 27.51 | 28.93 | 1.28 | 4.63% | 27.30 | 29.15 | 602023 | 171212.84 | 1.21% | 27.00 |
深证大盘股票行情在线 K线走势图
