蓝思科技 (300433) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-16	45.33	48.35	2.37	5.15%	45.30	50.60	2406560	1169704	4.84%
2026-06-15	43.10	45.98	4.84	11.76%	42.18	46.46	2320500	1037447	4.67%
2026-06-12	44.00	41.14	-1.54	-3.61%	41.13	47.55	2312564	1027385	4.65%
2026-06-11	41.18	42.68	0.57	1.35%	40.62	42.93	1391332	577937	2.80%
2026-06-10	43.52	42.11	-2.67	-5.96%	40.80	43.80	1800966	763472	3.62%
2026-06-09	43.41	44.78	2.14	5.02%	40.76	45.24	2089711	904047	4.20%
2026-06-08	43.20	42.64	-2.97	-6.51%	42.57	45.40	1984134	871372	3.99%
2026-06-05	43.11	45.61	1.97	4.51%	41.99	47.79	2301436	1029905	4.63%
2026-06-04	44.03	43.64	-0.75	-1.69%	43.05	45.17	1779391	782210	3.58%
2026-06-03	41.10	44.39	3.16	7.66%	40.29	46.80	2858563	1255986	5.75%
2026-06-02	41.68	41.23	-0.60	-1.43%	40.30	43.00	1730262	722510	3.48%
2026-06-01	40.71	41.83	1.33	3.28%	39.90	42.88	2159002	901517	4.34%
2026-05-29	39.90	40.50	0.27	0.67%	38.13	41.30	1979247	787763	3.98%
2026-05-28	39.80	40.23	-0.05	-0.12%	39.50	41.70	1918413	780913	3.86%
2026-05-27	38.10	40.28	1.80	4.68%	37.45	41.00	2163896	846309	4.35%
2026-05-26	39.01	38.48	-1.04	-2.63%	37.40	39.36	1572084	601815	3.16%
2026-05-25	38.60	39.52	1.12	2.92%	38.60	40.47	2199453	870060	4.43%
2026-05-22	35.86	38.40	1.89	5.18%	35.26	38.55	2220880	823580	4.47%
2026-05-21	36.99	36.51	0.20	0.55%	35.75	38.12	2363901	873873	4.76%
2026-05-20	37.20	36.31	-1.65	-4.35%	36.10	37.48	1909340	697252	3.84%
2026-05-19	38.00	37.96	-0.74	-1.91%	37.01	39.42	2399764	917645	4.83%
2026-05-18	35.35	38.70	4.49	13.12%	34.40	40.50	3221783	1202122	6.48%
2026-05-15	34.00	34.21	1.90	5.88%	33.16	35.00	2626004	894287	5.28%
2026-05-14	32.70	32.31	-0.38	-1.16%	31.60	33.50	1767367	573909	3.56%
2026-05-13	30.09	32.69	2.21	7.25%	29.89	33.14	1810126	576947	3.64%
2026-05-12	30.25	30.48	-0.34	-1.10%	29.69	30.65	1292718	390413	2.60%
2026-05-11	28.86	30.82	2.27	7.95%	28.66	31.16	1869654	557577	3.76%
2026-05-08	27.40	28.55	0.93	3.37%	27.16	28.75	1230764	347379	2.48%
2026-05-07	26.99	27.62	1.00	3.76%	26.61	27.80	971375	266292	1.95%
2026-05-06	25.90	26.62	0.93	3.62%	25.90	26.88	902711	239798	1.82%
2026-04-30	25.72	25.69	-0.13	-0.50%	25.34	25.85	499004	127963	1.00%
2026-04-29	25.37	25.82	0.20	0.78%	25.30	25.91	528026	135776	1.06%
2026-04-28	26.50	25.62	-1.09	-4.08%	25.50	26.56	726295	187579	1.46%
2026-04-27	25.93	26.71	0.75	2.89%	25.89	26.92	707392	187626	1.42%
2026-04-24	26.44	25.96	-0.64	-2.41%	25.60	26.65	589932	153610	1.19%
2026-04-23	27.20	26.60	-0.65	-2.39%	26.40	27.32	729269	195165	1.47%
2026-04-22	26.60	27.25	0.41	1.53%	26.57	27.34	843336	229112	1.70%
2026-04-21	27.06	26.84	-0.36	-1.32%	26.32	27.10	877209	233806	1.77%
2026-04-20	26.88	27.20	1.21	4.66%	26.88	27.81	1571331	427407	3.16%
2026-04-17	25.46	25.99	0.35	1.37%	25.31	26.50	1407540	363158	2.83%
2026-04-16	26.99	25.64	-3.95	-13.35%	24.94	27.18	2448675	627979	4.93%
2026-04-15	30.40	29.59	-0.56	-1.86%	29.36	30.52	807023	240715	1.62%
2026-04-14	30.07	30.15	0.44	1.48%	29.76	30.50	776606	233768	1.56%
2026-04-13	29.75	29.71	-0.42	-1.39%	29.45	30.13	763049	226915	1.54%
2026-04-10	30.07	30.13	0.46	1.55%	29.83	30.79	918777	278804	1.85%
2026-04-09	29.31	29.67	-0.30	-1.00%	29.02	30.19	776955	230110	1.56%
2026-04-08	28.97	29.97	1.68	5.94%	28.80	29.97	1086302	319638	2.19%
2026-04-07	28.60	28.29	0.37	1.33%	28.06	29.19	682236	195141	1.37%
2026-04-03	27.70	27.92	0.44	1.60%	27.15	28.65	587528	163476	1.18%
2026-04-02	28.40	27.48	-1.14	-3.98%	27.12	28.49	527485	146481	1.06%
2026-04-01	28.74	28.62	0.64	2.29%	28.37	29.26	582477	166959	1.17%
2026-03-31	28.31	27.98	-0.32	-1.13%	27.97	28.91	479032	135707	0.96%
2026-03-30	28.16	28.30	-0.40	-1.39%	27.67	28.35	492467	138018	0.99%
2026-03-27	28.51	28.70	-0.25	-0.86%	28.28	29.11	423583	121626	0.85%
2026-03-26	29.42	28.95	-0.45	-1.53%	28.84	30.10	610509	179709	1.23%
2026-03-25	28.30	29.40	1.40	5.00%	28.30	29.80	762030	222534	1.53%
2026-03-24	28.38	28.00	0.12	0.43%	27.26	28.50	461653	128044	0.93%
2026-03-23	28.80	27.88	-1.47	-5.01%	27.60	28.98	688094	194377	1.38%
2026-03-20	29.90	29.35	-0.38	-1.28%	29.32	30.18	431161	128484	0.87%
2026-03-19	30.12	29.73	-0.90	-2.94%	29.54	30.21	510770	152619	1.03%
2026-03-18	30.78	30.63	0.07	0.23%	30.18	30.87	392729	119708	0.79%
2026-03-17	31.50	30.56	-0.63	-2.02%	30.52	31.77	441544	137618	0.89%
2026-03-16	31.50	31.19	-0.32	-1.02%	30.63	31.63	398318	123226	0.80%
2026-03-13	31.80	31.51	-0.51	-1.59%	31.43	32.03	360302	114260	0.73%
2026-03-12	32.33	32.02	-0.47	-1.45%	31.72	32.79	451199	145003	0.91%
2026-03-11	32.44	32.49	-0.07	-0.21%	32.36	33.29	544582	178557	1.10%
2026-03-10	32.01	32.56	1.11	3.53%	32.00	32.87	580495	188658	1.17%
2026-03-09	31.70	31.45	-0.96	-2.96%	30.60	31.70	617820	192011	1.24%