蓝思科技

300433
🏛️ 中国 →
32.60
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 33.05 33.07 32.53 32.60 20,660.2K
09:35 32.65 32.78 32.40 32.59 9,745.0K
09:40 32.56 32.79 32.45 32.66 6,826.2K
09:45 32.68 32.97 32.60 32.97 5,296.3K
09:50 33.04 33.08 32.65 32.70 4,225.8K
09:55 32.74 32.82 32.57 32.73 3,048.4K
10:00 32.74 32.76 32.49 32.63 3,267.4K
10:05 32.58 32.62 32.48 32.52 2,661.5K
10:10 32.54 32.60 32.41 32.58 3,758.5K
10:15 32.60 32.60 32.16 32.25 4,334.2K
10:20 32.27 32.28 32.04 32.05 5,143.2K
10:25 32.06 32.06 31.81 31.91 6,267.2K
10:30 31.91 31.95 31.67 31.81 4,919.2K
10:35 31.83 32.00 31.83 31.87 2,716.2K
10:40 31.87 32.12 31.71 32.12 2,365.3K
10:45 32.09 32.10 31.91 31.98 2,205.5K
10:50 31.98 31.98 31.75 31.82 2,535.3K
10:55 31.81 31.83 31.70 31.78 2,427.0K
11:00 31.76 31.78 31.59 31.61 2,360.6K
11:05 31.60 31.82 31.60 31.65 1,213.9K
11:10 31.63 31.79 31.63 31.77 1,367.5K
11:15 31.79 32.04 31.70 31.87 1,579.2K
11:20 31.87 31.87 31.56 31.56 1,730.4K
11:25 31.55 31.56 31.39 31.41 2,501.6K
11:30 31.40 31.40 31.40 31.40 17.5K
13:00 31.38 31.59 31.35 31.41 2,123.0K
13:05 31.41 31.61 31.30 31.51 1,888.4K
13:10 31.52 31.77 31.46 31.66 1,339.8K
13:15 31.65 31.70 31.49 31.51 1,183.4K
13:20 31.51 31.72 31.50 31.71 830.8K
13:25 31.71 31.94 31.71 31.87 1,713.8K
13:30 31.85 31.95 31.75 31.75 1,470.2K
13:35 31.74 31.83 31.71 31.81 626.2K
13:40 31.79 31.80 31.68 31.69 839.6K
13:45 31.68 31.89 31.67 31.83 1,079.0K
13:50 31.81 31.89 31.72 31.87 887.7K
13:55 31.84 31.89 31.76 31.83 1,574.0K
14:00 31.80 31.85 31.56 31.62 1,362.2K
14:05 31.63 31.65 31.56 31.57 992.7K
14:10 31.57 31.60 31.49 31.53 1,812.6K
14:15 31.53 31.77 31.53 31.76 1,149.7K
14:20 31.76 31.80 31.67 31.70 1,227.4K
14:25 31.70 31.92 31.69 31.90 1,491.9K
14:30 31.83 31.97 31.81 31.97 1,884.4K
14:35 31.97 32.10 31.97 31.98 2,355.4K
14:40 31.98 32.09 31.96 32.06 1,847.9K
14:45 32.05 32.14 32.03 32.14 2,564.4K
14:50 32.14 32.15 32.06 32.07 2,709.0K
14:55 32.07 32.09 32.03 32.07 1,659.7K
15:40 32.09 32.09 32.09 32.09 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 31.65 33.08 31.38 32.60 94.1M
2025-09-26 33.65 33.88 31.80 31.98 103.5M
2025-09-25 33.32 34.95 33.01 33.62 136.7M
2025-09-24 31.60 33.54 31.18 33.32 121.8M
2025-09-23 33.19 33.26 31.30 32.09 140.6M
2025-09-22 31.60 33.18 31.56 33.05 189.6M
2025-09-19 31.39 31.90 30.51 30.51 97.8M
2025-09-18 31.95 32.90 30.80 31.41 159.3M
2025-09-17 30.49 32.50 30.14 32.10 166.2M
2025-09-16 30.07 30.42 29.60 30.30 73.8M
2025-09-15 29.77 31.30 29.77 30.37 125.9M
2025-09-12 30.09 30.13 29.25 29.49 108.9M
2025-09-11 29.15 30.21 28.20 30.11 163.1M
2025-09-10 29.49 30.30 29.00 29.55 104.4M
2025-09-09 32.00 32.00 29.81 29.83 152.9M
2025-09-08 31.99 34.05 31.70 33.00 170.4M
2025-09-05 30.19 31.44 29.42 31.40 120.0M
2025-09-04 30.30 32.07 29.75 30.20 150.8M
2025-09-03 30.42 30.78 29.62 29.83 92.2M
2025-09-02 32.35 32.36 29.50 30.03 148.3M
2025-09-01 31.07 32.62 30.36 32.34 144.1M
2025-08-29 31.67 32.00 30.61 31.11 115.5M
2025-08-28 30.70 31.95 30.07 31.82 154.4M
2025-08-27 31.11 33.00 30.65 31.40 207.6M
2025-08-26 28.70 32.01 28.50 30.30 167.3M
2025-08-25 29.33 29.55 28.25 29.10 118.6M
2025-08-22 28.00 29.35 27.76 29.14 135.7M
2025-08-21 27.18 29.99 27.02 28.34 166.1M
2025-08-20 25.58 27.84 25.36 27.01 133.9M
2025-08-19 25.70 25.98 25.13 25.62 76.4M
2025-08-18 24.85 26.00 24.71 25.77 118.7M
2025-08-15 24.30 25.09 24.20 24.62 76.4M
2025-08-14 24.41 25.00 24.26 24.52 101.8M
2025-08-13 24.35 24.60 24.00 24.40 80.6M
2025-08-12 24.14 24.35 23.95 24.09 61.7M
2025-08-11 23.05 24.67 22.95 24.26 141.1M
2025-08-08 23.32 23.49 22.81 22.88 71.8M
2025-08-07 24.28 25.20 23.44 23.49 146.6M
2025-08-06 22.85 23.65 22.65 23.24 65.1M
2025-08-05 23.12 23.45 22.85 22.88 66.3M
2025-08-04 22.11 22.39 22.05 22.39 30.3M
2025-08-01 22.68 23.01 22.24 22.38 43.8M
2025-07-31 22.63 23.20 22.63 22.81 50.4M
2025-07-30 23.13 23.23 22.71 22.78 58.8M
2025-07-29 23.30 23.40 22.75 23.24 53.8M
2025-07-28 23.78 23.79 23.29 23.42 47.8M
2025-07-25 23.65 23.86 23.51 23.62 38.6M
2025-07-24 23.67 23.79 23.32 23.78 57.9M
2025-07-23 23.80 24.20 23.50 23.57 48.8M
2025-07-22 24.08 24.10 23.59 23.94 48.6M
2025-07-21 23.79 24.05 23.46 24.04 50.7M
2025-07-18 24.09 24.15 23.57 23.64 60.1M
2025-07-17 23.04 24.30 22.91 24.12 96.2M
2025-07-16 23.20 23.69 22.91 23.04 61.7M
2025-07-15 23.30 23.38 22.81 23.20 54.5M
2025-07-14 22.75 23.36 22.42 23.26 65.1M
2025-07-11 22.50 22.82 22.28 22.69 54.8M
2025-07-10 22.66 22.79 22.45 22.49 47.0M
2025-07-09 23.50 23.75 22.62 22.69 77.3M
2025-07-08 22.88 23.67 22.88 23.33 72.9M
2025-07-07 23.68 23.68 22.78 22.92 61.8M
2025-07-04 23.91 23.99 23.38 23.74 90.9M
2025-07-03 21.90 24.75 21.90 24.23 182.1M
2025-07-02 22.27 22.32 21.66 21.75 41.1M
2025-07-01 22.32 22.50 21.83 22.27 52.4M
2025-06-30 21.97 22.44 21.91 22.30 65.3M
2025-06-27 21.86 22.58 21.43 22.06 77.0M
2025-06-26 22.00 22.27 21.59 21.60 59.9M
2025-06-25 22.29 22.29 21.59 22.05 68.2M
2025-06-24 21.32 21.92 21.30 21.90 55.7M
2025-06-23 21.25 21.60 21.08 21.20 37.3M
2025-06-20 21.63 21.92 21.21 21.38 29.7M
2025-06-19 21.88 22.44 21.51 21.63 41.1M
2025-06-18 21.60 22.11 21.45 22.03 55.9M
2025-06-17 21.63 22.45 21.61 22.02 61.3M
2025-06-16 20.95 21.99 20.86 21.63 47.9M
2025-06-13 21.40 21.54 20.86 21.07 38.0M
2025-06-12 21.40 21.88 21.39 21.53 34.8M
2025-06-11 21.61 22.05 21.49 21.60 37.7M
2025-06-10 22.02 22.12 21.32 21.57 42.9M
2025-06-09 21.98 22.61 21.82 22.04 58.0M
2025-06-06 21.70 21.94 21.24 21.86 44.7M
2025-06-05 20.43 22.10 20.43 21.88 96.8M
2025-06-04 20.27 20.62 20.26 20.55 32.0M
2025-06-03 20.00 20.39 19.89 20.11 27.4M
2025-05-30 20.69 20.75 20.15 20.27 44.1M
2025-05-29 21.20 21.79 20.90 20.99 51.3M
2025-05-28 20.70 20.89 20.49 20.65 23.3M
2025-05-27 20.95 20.98 20.46 20.52 29.1M
2025-05-26 20.21 21.04 20.05 20.99 43.5M
2025-05-23 21.15 21.65 20.95 20.97 36.7M
2025-05-22 21.16 21.46 21.10 21.15 26.6M
2025-05-21 21.53 21.53 21.11 21.38 34.9M
2025-05-20 21.42 21.74 21.16 21.57 34.3M
2025-05-19 21.78 21.79 21.22 21.48 42.2M
2025-05-16 21.60 22.29 21.45 21.93 57.0M
2025-05-15 22.18 22.18 21.61 21.66 52.0M
2025-05-14 22.39 22.47 21.82 22.24 78.7M
2025-05-13 23.60 23.80 22.33 22.55 129.6M
2025-05-12 21.79 22.99 21.77 22.99 136.2M
2025-05-09 21.40 21.46 20.73 20.97 56.0M
2025-05-08 21.00 21.78 20.88 21.54 60.2M
2025-05-07 22.03 22.25 20.85 21.15 84.8M
2025-05-06 20.98 21.55 20.88 21.50 66.1M
2025-04-30 20.45 20.98 20.30 20.81 53.4M
2025-04-29 20.44 20.71 20.20 20.32 37.0M
2025-04-28 20.89 20.95 20.38 20.58 47.0M
2025-04-25 20.59 21.27 20.58 20.88 80.9M
2025-04-24 20.58 20.65 20.18 20.35 61.9M
2025-04-23 20.90 21.06 20.07 20.58 130.0M
2025-04-22 20.27 20.27 19.55 19.57 64.8M
2025-04-21 19.76 20.40 19.43 20.27 85.9M
2025-04-18 18.98 19.97 18.98 19.87 83.4M
2025-04-17 18.84 19.40 18.73 19.03 52.6M
2025-04-16 19.25 19.34 18.56 18.92 82.4M
2025-04-15 19.80 20.02 19.36 19.56 90.4M
2025-04-14 21.58 21.70 19.86 20.00 175.2M
2025-04-11 18.89 20.45 18.56 20.16 139.3M
2025-04-10 19.80 20.29 19.02 19.04 174.7M
2025-04-09 17.00 17.91 16.40 17.49 156.7M
2025-04-08 18.49 18.77 17.38 17.88 124.5M
2025-04-07 19.46 19.85 18.06 18.06 120.0M
2025-04-03 24.70 24.80 22.53 22.58 111.8M
2025-04-02 24.80 25.33 24.67 25.28 29.4M
2025-04-01 25.45 25.50 24.64 24.64 36.6M
2025-03-31 25.50 25.60 25.01 25.33 32.7M
2025-03-28 25.79 25.79 25.01 25.61 34.2M
2025-03-27 26.00 26.16 25.66 25.86 30.1M
2025-03-26 25.71 26.70 25.55 26.28 43.2M
2025-03-25 26.16 26.62 25.83 25.92 41.8M
2025-03-24 25.28 26.24 25.21 25.97 48.7M
2025-03-21 25.94 26.02 24.95 25.14 50.3M
2025-03-20 26.05 26.54 25.78 26.14 39.9M
2025-03-19 26.15 26.16 25.68 25.89 34.9M
2025-03-18 26.49 26.67 26.05 26.14 47.7M
2025-03-17 26.86 26.86 26.15 26.43 36.3M
2025-03-14 25.76 26.64 25.55 26.43 64.3M
2025-03-13 28.10 28.13 25.60 25.78 113.7M
2025-03-12 28.61 28.75 27.91 28.07 44.5M
2025-03-11 29.10 29.45 28.10 28.62 55.6M
2025-03-10 29.04 30.65 29.04 29.43 67.3M
2025-03-07 28.50 29.99 28.11 29.02 63.0M
2025-03-06 28.06 28.77 27.98 28.56 41.6M
2025-03-05 27.85 28.22 27.57 28.02 26.1M
2025-03-04 26.81 27.94 26.70 27.73 44.4M
2025-03-03 27.02 27.48 26.26 26.94 46.6M
2025-02-28 28.59 28.64 26.68 26.81 70.6M
2025-02-27 29.28 29.35 28.30 28.72 52.5M
2025-02-26 29.70 29.81 28.53 29.25 62.0M
2025-02-25 29.30 30.33 28.75 29.52 70.5M
2025-02-24 30.54 32.05 29.69 29.88 113.3M
2025-02-21 29.05 29.68 28.60 28.96 49.7M
2025-02-20 29.10 29.50 28.68 29.08 51.7M
2025-02-19 27.51 29.15 27.30 28.93 60.2M
2025-02-18 28.05 28.60 27.45 27.65 46.6M
2025-02-17 27.77 28.90 27.77 28.38 59.3M
2025-02-14 28.09 28.96 27.60 28.08 57.8M
2025-02-13 29.00 29.40 28.00 28.26 49.6M
2025-02-12 28.44 29.53 28.04 29.15 62.1M
2025-02-11 27.58 28.77 27.45 28.29 62.8M
2025-02-10 27.30 28.61 27.11 27.66 79.3M
2025-02-07 27.13 28.88 27.00 27.48 109.8M
2025-02-06 25.41 27.48 25.36 27.13 102.3M
2025-02-05 26.50 26.88 25.60 25.69 77.1M
2025-01-27 26.82 26.83 25.60 26.01 58.7M
2025-01-24 24.61 26.88 24.52 26.51 110.5M
2025-01-23 25.44 25.68 24.25 24.52 74.9M
2025-01-22 25.86 25.96 24.86 25.14 79.9M
2025-01-21 24.69 25.98 24.42 25.45 104.7M
2025-01-20 23.90 24.90 23.90 24.54 126.3M
2025-01-17 23.30 23.88 23.11 23.50 76.8M
2025-01-16 23.36 24.18 22.90 23.69 143.0M
2025-01-15 25.80 25.80 23.39 23.79 244.5M
2025-01-14 22.21 26.82 21.83 26.60 262.0M
2025-01-13 22.60 22.88 22.11 22.35 48.1M
2025-01-10 22.10 23.60 21.74 22.94 74.0M
2025-01-09 21.74 22.34 21.46 22.14 34.4M
2025-01-08 21.80 21.95 21.18 21.58 30.7M
2025-01-07 20.60 22.07 20.56 21.95 39.0M
2025-01-06 20.70 21.00 20.25 20.50 22.8M
2025-01-03 21.02 21.49 20.63 20.66 27.3M
2025-01-02 21.91 22.26 20.73 21.02 42.6M