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
2026-08-20	36.80	37.98	1.83	5.06%	36.36	38.35	1387413	521369	2.79%
2026-08-19	37.76	36.15	-2.97	-7.59%	35.89	38.35	1483985	549528	2.99%
2026-08-18	36.98	39.12	2.13	5.76%	36.67	39.22	1854521	703731	3.73%
2026-08-17	35.60	36.99	1.25	3.50%	35.22	36.99	1204111	435961	2.42%
2026-08-14	35.16	35.74	1.09	3.15%	34.72	35.85	938790	332509	1.89%
2026-08-13	35.62	34.65	-0.60	-1.70%	34.64	36.05	885430	314619	1.78%
2026-08-12	34.49	35.25	0.65	1.88%	34.19	35.59	773027	270795	1.56%
2026-08-11	34.50	34.60	-0.29	-0.83%	33.92	35.19	755483	262236	1.52%
2026-08-10	36.20	34.89	-1.01	-2.81%	34.23	36.50	968702	337456	1.95%
2026-08-07	35.10	35.90	1.08	3.10%	35.00	36.80	1439688	519774	2.90%
2026-08-06	34.30	34.82	-0.27	-0.77%	34.24	35.58	1099273	382020	2.21%
2026-08-05	32.80	35.09	2.14	6.49%	32.58	35.67	1490792	512834	3.00%
2026-08-04	32.00	32.95	1.38	4.37%	31.58	33.20	1020226	332164	2.05%
2026-08-03	31.38	31.57	-0.01	-0.03%	30.98	32.10	734406	232023	1.48%
2026-07-31	33.12	31.58	0.75	2.43%	31.57	33.69	1291061	422401	2.60%
2026-07-30	32.78	30.83	-2.56	-7.67%	30.80	33.49	1220528	387104	2.46%
2026-07-29	33.80	33.39	-0.47	-1.39%	31.86	34.27	1169945	386304	2.35%
2026-07-28	35.01	33.86	-2.77	-7.56%	33.49	36.10	1255094	435387	2.53%
2026-07-27	36.95	36.63	-0.69	-1.85%	34.60	37.44	1765997	638607	3.55%
2026-07-24	36.34	37.32	0.74	2.02%	35.90	39.00	1401944	530407	2.82%
2026-07-23	37.27	36.58	-0.22	-0.60%	36.03	38.48	895700	330705	1.80%
2026-07-22	37.80	36.80	-1.49	-3.89%	36.46	39.00	1221161	461776	2.46%
2026-07-21	34.80	38.29	4.07	11.89%	31.77	38.35	1754662	617189	3.53%
2026-07-20	35.94	34.22	-0.02	-0.06%	32.92	36.43	1324309	460248	2.66%
2026-07-17	38.20	34.24	-4.06	-10.60%	33.83	38.39	1493726	531046	3.01%
2026-07-16	39.00	38.30	-0.51	-1.31%	37.72	40.92	1113317	437600	2.24%
2026-07-15	40.38	38.81	-1.51	-3.75%	38.72	40.70	742339	294373	1.49%
2026-07-14	39.59	40.32	0.79	2.00%	38.12	40.82	1109720	439156	2.23%
2026-07-13	42.85	39.53	-4.11	-9.42%	39.49	43.32	1359928	558910	2.74%
2026-07-10	46.33	43.64	-3.09	-6.61%	43.60	47.12	1474420	670227	2.97%
2026-07-09	46.35	46.73	0.68	1.48%	43.63	46.89	1785474	806629	3.59%
2026-07-08	51.07	46.05	-5.80	-11.19%	45.06	51.34	1871542	892877	3.77%
2026-07-07	51.37	51.85	0.54	1.05%	50.70	53.20	1226272	637670	2.47%
2026-07-06	51.30	51.31	-0.66	-1.27%	50.08	53.28	1102384	569502	2.22%
2026-07-03	51.21	52.42	1.73	3.41%	50.00	53.38	1329898	693476	2.68%
2026-07-02	51.30	50.69	-2.73	-5.11%	49.78	54.55	1427952	744409	2.87%
2026-07-01	53.80	53.42	-0.24	-0.45%	52.68	56.41	1550203	843905	3.12%
2026-06-30	52.00	53.66	1.83	3.53%	49.69	54.80	1662138	875133	3.34%
2026-06-29	56.58	51.83	-3.76	-6.76%	50.40	57.00	1950390	1029154	3.92%
2026-06-26	54.32	55.59	-0.13	-0.23%	53.00	57.48	1857354	1033780	3.74%
2026-06-25	53.86	55.72	2.80	5.29%	52.82	58.50	2142999	1203508	4.31%
2026-06-24	52.26	52.92	-0.40	-0.75%	50.39	53.96	1746078	909937	3.51%
2026-06-23	53.80	53.32	-0.49	-0.91%	52.51	56.25	1903093	1030123	3.83%
2026-06-22	56.89	53.81	-1.96	-3.51%	53.40	57.10	2496356	1371307	5.02%
2026-06-18	51.24	55.77	4.56	8.90%	51.24	58.01	2160358	1193659	4.35%
2026-06-17	47.80	51.21	2.86	5.92%	47.80	51.65	1970201	993984	3.96%
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%