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 |
|---|
| 2025-08-01 | 22.68 | 22.38 | -0.43 | -1.89% | 22.24 | 23.01 | 438462 | 98974.74 | 0.88% | 10.00 |
| 2025-07-31 | 22.63 | 22.81 | 0.03 | 0.13% | 22.63 | 23.20 | 504462 | 115398.44 | 1.02% | 0.00 |
| 2025-07-30 | 23.13 | 22.78 | -0.46 | -1.98% | 22.71 | 23.23 | 587638 | 134565.55 | 1.18% | 10.00 |
| 2025-07-29 | 23.30 | 23.24 | -0.18 | -0.77% | 22.75 | 23.40 | 537598 | 123937.15 | 1.08% | 14.00 |
| 2025-07-28 | 23.78 | 23.42 | -0.20 | -0.85% | 23.29 | 23.79 | 478458 | 112089.88 | 0.96% | 21.00 |
| 2025-07-25 | 23.65 | 23.62 | -0.16 | -0.67% | 23.51 | 23.86 | 385906 | 91145.14 | 0.78% | 24.00 |
| 2025-07-24 | 23.67 | 23.78 | 0.21 | 0.89% | 23.32 | 23.79 | 579416 | 135998.58 | 1.17% | 26.00 |
| 2025-07-23 | 23.80 | 23.57 | -0.37 | -1.55% | 23.50 | 24.20 | 487632 | 116259.53 | 0.98% | 10.00 |
| 2025-07-22 | 24.08 | 23.94 | -0.10 | -0.42% | 23.59 | 24.10 | 485988 | 115817.16 | 0.98% | 10.00 |
| 2025-07-21 | 23.79 | 24.04 | 0.40 | 1.69% | 23.46 | 24.05 | 507209 | 120807.04 | 1.02% | 15.00 |
| 2025-07-18 | 24.09 | 23.64 | -0.48 | -1.99% | 23.57 | 24.15 | 601325 | 143112.03 | 1.21% | 10.00 |
| 2025-07-17 | 23.04 | 24.12 | 1.08 | 4.69% | 22.91 | 24.30 | 961535 | 229956.09 | 1.94% | 25.00 |
| 2025-07-16 | 23.20 | 23.04 | -0.16 | -0.69% | 22.91 | 23.69 | 617247 | 144110.34 | 1.24% | 15.00 |
| 2025-07-15 | 23.30 | 23.20 | -0.06 | -0.26% | 22.81 | 23.38 | 545420 | 125909.09 | 1.10% | 15.00 |
| 2025-07-14 | 22.75 | 23.26 | 0.57 | 2.51% | 22.42 | 23.36 | 651407 | 149652.36 | 1.31% | 28.00 |
| 2025-07-11 | 22.50 | 22.69 | 0.20 | 0.89% | 22.28 | 22.82 | 548343 | 124049.60 | 1.10% | 11.00 |
| 2025-07-10 | 22.66 | 22.49 | -0.20 | -0.88% | 22.45 | 22.79 | 469923 | 106023.72 | 0.95% | 115.00 |
| 2025-07-09 | 23.50 | 22.69 | -0.64 | -2.74% | 22.62 | 23.75 | 773306 | 177225.94 | 1.56% | 23.00 |
| 2025-07-08 | 22.88 | 23.33 | 0.41 | 1.79% | 22.88 | 23.67 | 729112 | 170459.66 | 1.47% | 30.00 |
| 2025-07-07 | 23.68 | 22.92 | -0.82 | -3.45% | 22.78 | 23.68 | 617507 | 141998.55 | 1.24% | 4.00 |
| 2025-07-04 | 23.91 | 23.74 | -0.49 | -2.02% | 23.38 | 23.99 | 909389 | 215231.95 | 1.83% | 29.00 |
| 2025-07-03 | 21.90 | 24.23 | 2.48 | 11.40% | 21.90 | 24.75 | 1820552 | 425771.00 | 3.67% | 30.00 |
| 2025-07-02 | 22.27 | 21.75 | -0.52 | -2.33% | 21.66 | 22.32 | 410994 | 89914.88 | 0.83% | 14.00 |
| 2025-07-01 | 22.32 | 22.27 | -0.03 | -0.13% | 21.83 | 22.50 | 523697 | 115923.97 | 1.05% | 67.00 |
| 2025-06-30 | 21.97 | 22.30 | 0.24 | 1.09% | 21.91 | 22.44 | 652807 | 144626.94 | 1.31% | 5.00 |
| 2025-06-27 | 21.86 | 22.06 | 0.46 | 2.13% | 21.43 | 22.58 | 770239 | 170078.62 | 1.55% | 50.00 |
| 2025-06-26 | 22.00 | 21.60 | -0.45 | -2.04% | 21.59 | 22.27 | 598921 | 130994.97 | 1.21% | 3.00 |
| 2025-06-25 | 22.29 | 22.05 | 0.15 | 0.68% | 21.59 | 22.29 | 681795 | 149692.98 | 1.37% | 15.00 |
| 2025-06-24 | 21.32 | 21.90 | 0.70 | 3.30% | 21.30 | 21.92 | 556637 | 120622.42 | 1.12% | 11.00 |
| 2025-06-23 | 21.25 | 21.20 | -0.18 | -0.84% | 21.08 | 21.60 | 372875 | 79287.77 | 0.75% | 0.00 |
| 2025-06-20 | 21.63 | 21.38 | -0.25 | -1.16% | 21.21 | 21.92 | 296526 | 63610.01 | 0.60% | 0.00 |
| 2025-06-19 | 21.88 | 21.63 | -0.40 | -1.82% | 21.51 | 22.44 | 410575 | 89937.30 | 0.83% | 0.00 |
| 2025-06-18 | 21.60 | 22.03 | 0.41 | 1.90% | 21.45 | 22.11 | 559033 | 122148.27 | 1.13% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
