意见反馈 手机随时随地看行情
蓝思科技 (300433)
  • 25.24
  • -0.37
  • -1.44%
2025-03-31 14:31

历史行情

按日 按周 按月
累计:
105.91105.91
日期 开盘 收盘 涨跌额 涨跌幅 最低 最高 成交量(手) 成交金额(万) 换手率 盘后量(手)
累计:2024-11-28至2025-03-284.5421.55%20.2532.054568911911684033.2792.02% 1517
2025-03-2825.7925.61-0.25-0.97%25.0125.7934173986976.790.69% 13.00
2025-03-2726.0025.86-0.42-1.60%25.6626.1630148278080.520.61% 0.00
2025-03-2625.7126.280.361.39%25.5526.70432449113865.180.87% 5.00
2025-03-2526.1625.92-0.05-0.19%25.8326.62417794109100.050.84% 1.00
2025-03-2425.2825.970.833.30%25.2126.24487053125991.910.98% 61.00
2025-03-2125.9425.14-1.00-3.83%24.9526.02503084127570.371.01% 0.00
2025-03-2026.0526.140.250.97%25.7826.54399246104883.840.80% 19.00
2025-03-1926.1525.89-0.25-0.96%25.6826.1634936390356.700.70% 3.00
2025-03-1826.4926.14-0.29-1.10%26.0526.67477486125783.420.96% 12.00
2025-03-1726.8626.430.000.00%26.1526.8636329995827.480.73% 15.00
2025-03-1425.7626.430.652.52%25.5526.64642907169113.021.29% 4.00
2025-03-1328.1025.78-2.29-8.16%25.6028.131136922298541.842.29% 9.00
2025-03-1228.6128.07-0.55-1.92%27.9128.75444535125379.060.90% 0.00
2025-03-1129.1028.62-0.81-2.75%28.1029.45556137159459.921.12% 5.00
2025-03-1029.0429.430.411.41%29.0430.65673240199958.231.36% 5.00
2025-03-0728.5029.020.461.61%28.1129.99630052182005.301.27% 2.00
2025-03-0628.0628.560.541.93%27.9828.77416423118343.600.84% 8.00
2025-03-0527.8528.020.291.05%27.5728.2226075072746.870.53% 30.00
2025-03-0426.8127.730.792.93%26.7027.94444479122509.890.90% 13.00
2025-03-0327.0226.940.130.48%26.2627.48465834125812.250.94% 12.00
2025-02-2828.5926.81-1.91-6.65%26.6828.64706458194024.031.42% 10.00
2025-02-2729.2828.72-0.53-1.81%28.3029.35524810150785.731.06% 0.00
2025-02-2629.7029.25-0.27-0.91%28.5329.81619566181532.361.25% 8.00
2025-02-2529.3029.52-0.36-1.20%28.7530.33705355207946.231.42% 17.00
2025-02-2430.5429.880.923.18%29.6932.051132996346859.972.28% 15.00
2025-02-2129.0528.96-0.12-0.41%28.6029.68496758144289.771.00% 48.00
2025-02-2029.1029.080.150.52%28.6829.50516742150572.001.04% 2.00
2025-02-1927.5128.931.284.63%27.3029.15602023171212.841.21% 27.00
2025-02-1828.0527.65-0.73-2.57%27.4528.60466103130705.980.94% 22.00
2025-02-1727.7728.380.301.07%27.7728.90593077168202.781.19% 0.00
2025-02-1428.0928.08-0.18-0.64%27.6028.96577699162791.721.16% 2.00
2025-02-1329.0028.26-0.89-3.05%28.0029.40496014141498.231.00% 22.00
2025-02-1228.4429.150.863.04%28.0429.53620838179740.171.25% 2.00
2025-02-1127.5828.290.632.28%27.4528.77628318177183.801.27% 0.00
2025-02-1027.3027.660.180.66%27.1128.61792648220408.621.60% 137.00
2025-02-0727.1327.480.351.29%27.0028.881098328305774.062.21% 111.00
2025-02-0625.4127.131.445.61%25.3627.481023463275158.342.06% 37.00
2025-02-0526.5025.69-0.32-1.23%25.6026.88770910201147.531.55% 0.00
2025-01-2726.8226.01-0.50-1.89%25.6026.83586894152899.251.18% 15.00
2025-01-2424.6126.511.998.12%24.5226.881104876285586.192.23% 69.00
2025-01-2325.4424.52-0.62-2.47%24.2525.68748965185969.861.51% 11.00
2025-01-2225.8625.14-0.31-1.22%24.8625.96799158201380.701.61% 29.00
2025-01-2124.6925.450.913.71%24.4225.981047214263612.842.11% 31.00
2025-01-2023.9024.541.044.43%23.9024.901263087310237.532.54% 48.00
2025-01-1723.3023.50-0.19-0.80%23.1123.88767531180095.661.55% 32.00
2025-01-1623.3623.69-0.10-0.42%22.9024.181429630336660.342.88% 62.00
2025-01-1525.8023.79-2.81-10.56%23.3925.802445023590053.814.92% 145.00
2025-01-1422.2126.604.2519.02%21.8326.822620236669214.255.28% 258.00
2025-01-1322.6022.35-0.59-2.57%22.1122.88481291108165.710.97% 0.00
2025-01-1022.1022.940.803.61%21.7423.60740183168919.591.49% 4.00
2025-01-0921.7422.140.562.59%21.4622.3434379975926.550.69% 13.00
2025-01-0821.8021.58-0.37-1.69%21.1821.9530749266220.200.62% 0.00
2025-01-0720.6021.951.457.07%20.5622.0738977883978.780.79% 1.00
2025-01-0620.7020.50-0.16-0.77%20.2521.0022824746924.650.46% 0.00
2025-01-0321.0220.66-0.36-1.71%20.6321.4927275657283.020.55% 6.00
2025-01-0221.9121.02-0.88-4.02%20.7322.2642617391489.710.86% 0.00
2024-12-3122.4321.90-0.52-2.32%21.9022.5830187667053.700.61% 10.00
2024-12-3021.9522.420.462.09%21.6622.7037575384075.890.76% 0.00
2024-12-2722.1221.96-0.21-0.95%21.9322.5930249667312.840.61% 0.00
2024-12-2622.0322.170.100.45%21.8022.3722867750680.800.46% 0.00
2024-12-2522.4822.07-0.41-1.82%21.8322.5619661243652.030.40% 0.00
2024-12-2422.2722.480.311.40%22.1722.6823918453684.010.48% 0.00
2024-12-2322.9022.17-0.57-2.51%22.1422.9532732173482.930.66% 4.00
2024-12-2022.6022.740.020.09%22.4623.0030440069177.870.61% 0.00
2024-12-1921.8322.720.572.57%21.7523.00447051101020.560.90% 0.00
2024-12-1822.2722.150.100.45%21.9022.3020560645450.770.41% 0.00
2024-12-1721.9022.050.060.27%21.8622.3627306860436.680.55% 0.00
2024-12-1621.8821.990.010.05%21.7522.2525111655354.520.51% 5.00
2024-12-1322.1421.98-0.33-1.48%21.8522.2830757367713.650.62% 0.00
2024-12-1222.5522.31-0.12-0.53%22.1122.8627864162228.540.56% 20.00
2024-12-1122.1422.430.301.36%21.8522.8532927173624.400.66% 0.00
2024-12-1022.8122.130.431.98%22.1022.89497024111715.911.00% 10.00
2024-12-0921.8821.70-0.25-1.14%21.5422.1323933652139.350.48% 0.00
2024-12-0621.4521.950.803.78%21.3022.17509874111592.021.03% 49.00
2024-12-0521.2821.15-0.25-1.17%20.9621.5822318047270.760.45% 0.00
2024-12-0421.6721.40-0.29-1.34%21.3021.8021747346721.910.44% 0.00
2024-12-0321.7121.69-0.02-0.09%21.4621.9432193469812.740.65% 2.00
2024-12-0220.6321.711.065.13%20.6322.00598275129527.771.20% 16.00
2024-11-2920.6920.65-0.04-0.19%20.4021.0432493067291.850.65% 0.00
2024-11-2821.0820.69-0.38-1.80%20.6021.1526973556252.730.54% 0.00
*注:每次查询最多显示100条