蓝思科技（300433）历史行情

以下为蓝思科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	29.860	28.410	29.860	28.160	-1.630	-5.426%	9,205.61万	26.49亿	1.859%
2026-10-08	32.340	30.040	32.400	29.880	-2.270	-7.026%	75.52万	0.00亿	0.000%
2026-10-07	31.580	32.310	32.460	31.550	0.850	2.702%	5,616.04万	18.03亿	1.134%
2026-10-06	31.580	32.310	32.460	31.550	0.850	2.702%	5,616.04万	18.03亿	1.134%
2026-10-05	31.580	32.310	32.460	31.550	0.850	2.702%	5,616.04万	18.03亿	1.134%
2026-10-02	31.580	32.310	32.460	31.550	0.850	2.702%	5,616.04万	18.03亿	1.134%
2026-10-01	31.580	32.310	32.460	31.550	0.850	2.702%	5,616.04万	18.03亿	1.134%
2026-09-30	31.580	32.310	32.460	31.550	0.850	2.702%	56.16万	0.00亿	0.000%
2026-09-29	31.290	31.460	32.000	31.250	-0.140	-0.443%	34.69万	0.00亿	0.000%
2026-09-28	33.160	31.600	33.290	31.440	-1.270	-3.864%	58.38万	0.00亿	0.000%
2026-09-27	33.730	32.870	33.850	32.870	-1.170	-3.437%	5,191.31万	17.23亿	1.048%
2026-09-24	33.730	32.870	33.850	32.870	-1.170	-3.437%	51.91万	0.00亿	0.000%
2026-09-23	34.450	34.040	35.120	33.920	-0.400	-1.161%	66.96万	0.00亿	0.000%
2026-09-22	35.890	34.440	36.500	34.280	-0.390	-1.120%	118.56万	0.00亿	0.000%
2026-09-21	33.700	34.830	34.960	33.660	1.350	4.032%	107.75万	0.00亿	0.000%
2026-09-18	33.720	33.480	33.900	32.880	0.040	0.120%	83.43万	0.00亿	0.000%
2026-09-17	33.020	33.440	34.500	33.020	0.130	0.390%	67.01万	0.00亿	0.000%
2026-09-16	32.740	33.310	33.580	32.600	0.450	1.369%	46.29万	0.00亿	0.000%
2026-09-15	33.250	32.860	33.360	32.770	-0.410	-1.232%	43.40万	0.00亿	0.000%
2026-09-14	33.040	33.270	33.960	32.550	0.000	0.000%	56.08万	0.00亿	0.000%
2026-09-11	33.700	33.270	34.770	32.950	-0.540	-1.597%	79.05万	0.00亿	0.000%
2026-09-10	34.520	33.810	34.660	33.590	-1.310	-3.730%	74.78万	0.00亿	0.000%
2026-09-09	34.980	35.120	35.350	34.550	0.520	1.503%	58.43万	0.00亿	0.000%
2026-09-08	35.760	34.600	35.760	34.510	-1.180	-3.298%	74.26万	0.00亿	0.000%
2026-09-07	35.300	35.780	36.110	35.150	0.640	1.821%	63.35万	0.00亿	0.000%
2026-09-04	36.200	35.140	36.830	34.790	-0.730	-2.035%	75.53万	0.00亿	0.000%
2026-09-03	37.140	35.870	37.460	35.210	-1.040	-2.818%	96.46万	0.00亿	0.000%
2026-09-02	37.000	36.910	37.820	36.780	-0.390	-1.046%	62.62万	0.00亿	0.000%
2026-09-01	38.900	37.300	38.900	37.240	-1.630	-4.187%	86.62万	0.00亿	0.000%
2026-08-31	37.080	38.930	39.100	36.890	0.700	1.831%	95.07万	0.00亿	0.000%
2026-08-28	39.060	38.230	40.090	38.190	-0.820	-2.100%	122.00万	0.00亿	0.000%
2026-08-27	39.080	39.050	39.270	38.380	0.030	0.077%	106.73万	0.00亿	0.000%
2026-08-26	37.910	39.020	39.600	37.910	1.120	2.955%	127.33万	0.00亿	0.000%
2026-08-25	37.490	37.900	39.000	35.790	-0.050	-0.132%	131.00万	0.00亿	0.000%
2026-08-24	37.310	37.950	38.100	36.520	0.760	2.044%	121.87万	0.00亿	0.000%
2026-08-21	37.300	37.190	37.800	36.470	-0.790	-2.080%	102.92万	0.00亿	0.000%
2026-08-20	36.800	37.980	38.350	36.360	1.830	5.062%	138.74万	0.00亿	0.000%
2026-08-19	37.760	36.150	38.350	35.890	-2.970	-7.592%	148.40万	0.00亿	0.000%
2026-08-18	36.980	39.120	39.220	36.670	2.130	5.758%	185.45万	0.00亿	0.000%
2026-08-17	35.600	36.990	36.990	35.220	1.250	3.497%	120.41万	0.00亿	0.000%
2026-08-14	35.160	35.740	35.850	34.720	1.090	3.146%	93.88万	0.00亿	0.000%
2026-08-13	35.620	34.650	36.050	34.640	-0.600	-1.702%	88.54万	0.00亿	0.000%
2026-08-12	34.490	35.250	35.590	34.190	0.650	1.879%	77.30万	0.00亿	0.000%
2026-08-11	34.500	34.600	35.190	33.920	-0.290	-0.831%	75.55万	0.00亿	0.000%
2026-08-10	36.200	34.890	36.500	34.230	-1.010	-2.813%	96.87万	0.00亿	0.000%
2026-08-07	35.100	35.900	36.800	35.000	1.080	3.102%	143.97万	0.00亿	0.000%
2026-08-06	34.300	34.820	35.580	34.240	-0.270	-0.769%	109.93万	0.00亿	0.000%
2026-08-05	32.800	35.090	35.670	32.580	2.140	6.495%	149.08万	0.00亿	0.000%
2026-08-04	32.000	32.950	33.200	31.580	1.380	4.371%	102.02万	0.00亿	0.000%
2026-08-03	31.380	31.570	32.100	30.980	-0.010	-0.032%	73.44万	0.00亿	0.000%
2026-07-31	33.120	31.580	33.690	31.570	0.750	2.433%	129.11万	0.00亿	0.000%
2026-07-30	32.780	30.830	33.490	30.800	-2.560	-7.667%	122.05万	0.00亿	0.000%
2026-07-29	33.800	33.390	34.270	31.860	-0.470	-1.388%	116.99万	0.00亿	0.000%
2026-07-28	35.010	33.860	36.100	33.490	-2.770	-7.562%	125.51万	0.00亿	0.000%
2026-07-27	36.950	36.630	37.440	34.600	-0.690	-1.849%	176.60万	0.00亿	0.000%
2026-07-24	36.340	37.320	39.000	35.900	0.740	2.023%	140.19万	0.00亿	0.000%
2026-07-23	37.270	36.580	38.480	36.030	-0.220	-0.598%	89.57万	0.00亿	0.000%
2026-07-22	37.800	36.800	39.000	36.460	-1.490	-3.891%	122.12万	0.00亿	0.000%
2026-07-21	34.800	38.290	38.350	31.770	4.070	11.894%	175.47万	0.00亿	0.000%
2026-07-20	35.940	34.220	36.430	32.920	-0.020	-0.058%	132.43万	0.00亿	0.000%
2026-07-17	38.200	34.240	38.390	33.830	-4.060	-10.601%	149.37万	0.00亿	0.000%
2026-07-16	39.000	38.300	40.920	37.720	-0.510	-1.314%	111.33万	0.00亿	0.000%
2026-07-15	40.380	38.810	40.700	38.720	-1.510	-3.745%	74.23万	0.00亿	0.000%
2026-07-14	39.590	40.320	40.820	38.120	0.790	1.998%	110.97万	0.00亿	0.000%
2026-07-13	42.850	39.530	43.320	39.490	-4.110	-9.418%	135.99万	0.00亿	0.000%
2026-07-10	46.330	43.640	47.120	43.600	-3.090	-6.612%	147.44万	0.00亿	0.000%
2026-07-09	46.350	46.730	46.890	43.630	0.680	1.477%	178.55万	0.00亿	0.000%
2026-07-08	51.070	46.050	51.340	45.060	-5.800	-11.186%	187.15万	0.00亿	0.000%
2026-07-07	51.370	51.850	53.200	50.700	0.540	1.052%	122.63万	0.00亿	0.000%
2026-07-06	51.300	51.310	53.280	50.080	-0.662	-1.274%	110.24万	0.00亿	0.000%
2026-07-03	50.762	51.972	52.932	49.552	1.730	3.443%	132.99万	0.00亿	0.000%
2026-07-02	50.852	50.242	54.102	49.332	-2.730	-5.154%	142.80万	0.00亿	0.000%
2026-07-01	53.352	52.972	55.962	52.232	-0.240	-0.451%	155.02万	0.00亿	0.000%
2026-06-30	51.552	53.212	54.352	49.242	1.830	3.562%	166.21万	0.00亿	0.000%
2026-06-29	56.132	51.382	56.552	49.952	-3.760	-6.819%	195.04万	0.00亿	0.000%
2026-06-26	53.872	55.142	57.032	52.552	-0.130	-0.235%	185.74万	0.00亿	0.000%
2026-06-25	53.412	55.272	58.052	52.372	2.800	5.336%	214.30万	0.00亿	0.000%
2026-06-24	51.812	52.472	53.512	49.942	-0.400	-0.757%	174.61万	0.00亿	0.000%
2026-06-23	53.352	52.872	55.802	52.062	-0.490	-0.918%	190.31万	0.00亿	0.000%
2026-06-22	56.442	53.362	56.652	52.952	-1.960	-3.543%	249.64万	0.00亿	0.000%
2026-06-18	50.792	55.322	57.562	50.792	4.560	8.983%	216.04万	0.00亿	0.000%
2026-06-17	47.352	50.762	51.202	47.352	2.860	5.971%	197.02万	0.00亿	0.000%
2026-06-16	44.882	47.902	50.152	44.852	2.370	5.205%	240.66万	0.00亿	0.000%
2026-06-15	42.652	45.532	46.012	41.732	4.840	11.894%	232.05万	0.00亿	0.000%
2026-06-12	43.552	40.692	47.102	40.682	-1.540	-3.647%	231.26万	0.00亿	0.000%
2026-06-11	40.732	42.232	42.482	40.172	0.570	1.368%	139.13万	0.00亿	0.000%
2026-06-10	43.072	41.662	43.352	40.352	-2.670	-6.023%	180.10万	0.00亿	0.000%
2026-06-09	42.962	44.332	44.792	40.312	2.140	5.072%	208.97万	0.00亿	0.000%
2026-06-08	42.752	42.192	44.952	42.122	-2.970	-6.576%	198.41万	0.00亿	0.000%
2026-06-05	42.662	45.162	47.342	41.542	1.970	4.561%	230.14万	0.00亿	0.000%
2026-06-04	43.582	43.192	44.722	42.602	-0.750	-1.707%	177.94万	0.00亿	0.000%
2026-06-03	40.652	43.942	46.352	39.842	3.160	7.749%	285.86万	0.00亿	0.000%
2026-06-02	41.232	40.782	42.552	39.852	-0.600	-1.450%	173.03万	0.00亿	0.000%
2026-06-01	40.262	41.382	42.432	39.452	1.330	3.321%	215.90万	0.00亿	0.000%
2026-05-29	39.452	40.052	40.852	37.682	0.270	0.679%	197.92万	0.00亿	0.000%
2026-05-28	39.352	39.782	41.252	39.052	-0.050	-0.126%	191.84万	0.00亿	0.000%
2026-05-27	37.652	39.832	40.552	37.002	1.800	4.733%	216.39万	0.00亿	0.000%
2026-05-26	38.562	38.032	38.912	36.952	-1.040	-2.662%	157.21万	0.00亿	0.000%
2026-05-25	38.152	39.072	40.022	38.152	1.120	2.951%	219.95万	0.00亿	0.000%
2026-05-22	35.412	37.952	38.102	34.812	1.890	5.241%	222.09万	0.00亿	0.000%
2026-05-21	36.542	36.062	37.672	35.302	0.200	0.558%	236.39万	0.00亿	0.000%
2026-05-20	36.752	35.862	37.032	35.652	-1.650	-4.399%	190.93万	0.00亿	0.000%
2026-05-19	37.552	37.512	38.972	36.562	-0.740	-1.935%	239.98万	0.00亿	0.000%
2026-05-18	34.902	38.252	40.052	33.952	4.490	13.299%	322.18万	0.00亿	0.000%
2026-05-15	33.552	33.762	34.552	32.712	1.900	5.963%	262.60万	0.00亿	0.000%
2026-05-14	32.252	31.862	33.052	31.152	-0.380	-1.179%	176.74万	0.00亿	0.000%
2026-05-13	29.642	32.242	32.692	29.442	2.210	7.359%	181.01万	0.00亿	0.000%
2026-05-12	29.802	30.032	30.202	29.242	-0.340	-1.119%	129.27万	0.00亿	0.000%
2026-05-11	28.412	30.372	30.712	28.212	2.270	8.078%	186.97万	0.00亿	0.000%
2026-05-08	26.952	28.102	28.302	26.712	0.930	3.423%	123.08万	0.00亿	0.000%
2026-05-07	26.542	27.172	27.352	26.162	1.000	3.821%	97.14万	0.00亿	0.000%
2026-05-06	25.452	26.172	26.432	25.452	0.930	3.684%	90.27万	0.00亿	0.000%
2026-04-30	25.272	25.242	25.402	24.892	-0.130	-0.512%	49.90万	0.00亿	0.000%
2026-04-29	24.922	25.372	25.462	24.852	0.200	0.795%	52.80万	0.00亿	0.000%
2026-04-28	26.052	25.172	26.112	25.052	-1.090	-4.150%	72.63万	0.00亿	0.000%
2026-04-27	25.482	26.262	26.472	25.442	0.750	2.940%	70.74万	0.00亿	0.000%
2026-04-24	25.992	25.512	26.202	25.152	-0.640	-2.447%	58.99万	0.00亿	0.000%
2026-04-23	26.752	26.152	26.872	25.952	-0.650	-2.425%	72.93万	0.00亿	0.000%
2026-04-22	26.152	26.802	26.892	26.122	0.410	1.554%	84.33万	0.00亿	0.000%
2026-04-21	26.612	26.392	26.652	25.872	-0.360	-1.346%	87.72万	0.00亿	0.000%
2026-04-20	26.432	26.752	27.362	26.432	1.210	4.737%	157.13万	0.00亿	0.000%
2026-04-17	25.012	25.542	26.052	24.862	0.350	1.389%	140.75万	0.00亿	0.000%
2026-04-16	26.542	25.192	26.732	24.492	-3.950	-13.554%	244.87万	0.00亿	0.000%
2026-04-15	29.952	29.142	30.072	28.912	-0.560	-1.885%	80.70万	0.00亿	0.000%
2026-04-14	29.622	29.702	30.052	29.312	0.440	1.504%	77.66万	0.00亿	0.000%
2026-04-13	29.302	29.262	29.682	29.002	0.000	0.000%	76.30万	0.00亿	0.000%
2026-04-10	29.622	29.682	30.342	29.382	0.000	0.000%	91.88万	0.00亿	0.000%
2026-04-09	28.862	29.222	29.742	28.572	0.000	0.000%	77.70万	0.00亿	0.000%
2026-04-08	28.522	29.522	29.522	28.352	0.000	0.000%	108.63万	0.00亿	0.000%
2026-04-07	28.152	27.842	28.742	27.612	0.000	0.000%	68.22万	0.00亿	0.000%
2026-04-03	27.252	27.472	28.202	26.702	0.000	0.000%	58.75万	0.00亿	0.000%
2026-04-02	27.952	27.032	28.042	26.672	0.000	0.000%	52.75万	0.00亿	0.000%
2026-04-01	28.292	28.172	28.812	27.922	0.000	0.000%	58.25万	0.00亿	0.000%