蓝思科技
SZ300433 前复权 GEM
32.31
+0.85
(+2.70%)
今开
31.58
最高
32.46
最低
31.55
昨收
31.46
振幅
2.89%
成交量
5,616.0万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
32.46
MA10
33.18
MA20
33.92
MA60
35.95
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 31.58 | 32.46 | 31.55 | 32.31 | 5,616万 |
| 2 | 2026-09-29 | 31.29 | 32.00 | 31.25 | 31.46 | 3,469万 |
| 3 | 2026-09-28 | 33.16 | 33.29 | 31.44 | 31.60 | 5,838万 |
| 4 | 2026-09-24 | 33.73 | 33.85 | 32.87 | 32.87 | 5,191万 |
| 5 | 2026-09-23 | 34.45 | 35.12 | 33.92 | 34.04 | 6,696万 |
| 6 | 2026-09-22 | 35.89 | 36.50 | 34.28 | 34.44 | 11,856万 |
| 7 | 2026-09-21 | 33.70 | 34.96 | 33.66 | 34.83 | 10,775万 |
| 8 | 2026-09-18 | 33.72 | 33.90 | 32.88 | 33.48 | 8,343万 |
| 9 | 2026-09-17 | 33.02 | 34.50 | 33.02 | 33.44 | 6,701万 |
| 10 | 2026-09-16 | 32.74 | 33.58 | 32.60 | 33.31 | 4,629万 |
| 11 | 2026-09-15 | 33.25 | 33.36 | 32.77 | 32.86 | 4,340万 |
| 12 | 2026-09-14 | 33.04 | 33.96 | 32.55 | 33.27 | 5,608万 |