蓝思科技

SZ300433 Forward-adjusted GEM

32.31 +0.85 (+2.70%)

Open

31.58

High

32.46

Low

31.55

Prev close

31.46

Amplitude

2.89%

Volume

5,616.0万

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

32.46

MA10

33.18

MA20

33.92

MA60

35.95

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	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

Data range

24.49 23.3% 58.05

High/low over the last 250 trading days, and where the price sits.

← Stocks