蓝思科技

sz300433 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

25.70

涨跌幅

-2.39%

成交量

46,650,700 股

成交额

1,213,705,600 元

换手率

0.94%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	26.10	25.70	26.47	25.64	-2.39%	46,650,700	1,213,705,600	0.94
2026-10-13	26.32	26.33	26.73	25.22	-1.50%	105,921,200	2,743,538,944	2.14
2026-10-12	28.13	26.73	28.25	26.72	-5.91%	84,434,200	2,308,533,248	1.71
2026-10-09	29.86	28.41	29.86	28.16	-5.43%	92,056,000	2,648,978,688	1.86
2026-10-08	32.34	30.04	32.40	29.88	-7.03%	75,519,800	2,320,730,368	1.53
2026-09-30	31.58	32.31	32.46	31.55	+2.70%	56,160,300	1,802,866,432	1.13
2026-09-29	31.29	31.46	32.00	31.25	-0.44%	34,685,300	1,097,048,832	0.70
2026-09-28	33.16	31.60	33.29	31.44	-3.86%	58,377,700	1,870,928,128	1.18
2026-09-24	33.73	32.87	33.85	32.87	-3.44%	51,913,000	1,723,282,560	1.05
2026-09-23	34.45	34.04	35.12	33.92	-1.16%	66,955,500	2,301,608,704	1.35
2026-09-22	35.89	34.44	36.50	34.28	-1.12%	118,555,000	4,187,613,952	2.39
2026-09-21	33.70	34.83	34.96	33.66	+4.03%	107,751,600	3,717,997,056	2.18
2026-09-18	33.72	33.48	33.90	32.88	+0.12%	83,429,800	2,777,371,648	1.68
2026-09-17	33.02	33.44	34.50	33.02	+0.39%	67,011,500	2,257,485,056	1.35
2026-09-16	32.74	33.31	33.58	32.60	+1.37%	46,291,600	1,534,702,080	0.93
2026-09-15	33.25	32.86	33.36	32.77	-1.23%	43,402,200	1,434,296,064	0.88
2026-09-14	33.04	33.27	33.96	32.55	+0.00%	56,084,800	1,873,370,112	1.13
2026-09-11	33.70	33.27	34.77	32.95	-1.60%	79,045,300	2,666,330,624	1.60
2026-09-10	34.52	33.81	34.66	33.59	-3.73%	74,777,500	2,537,909,504	1.51
2026-09-09	34.98	35.12	35.35	34.55	+1.50%	58,426,400	2,047,229,056	1.18
2026-09-08	35.76	34.60	35.76	34.51	-3.30%	74,258,600	2,591,837,696	1.50
2026-09-07	35.30	35.78	36.11	35.15	+1.82%	63,351,600	2,258,192,640	1.28
2026-09-04	36.20	35.14	36.83	34.79	-2.04%	75,528,100	2,701,231,616	1.52
2026-09-03	37.14	35.87	37.46	35.21	-2.82%	96,461,400	3,480,389,376	1.94
2026-09-02	37.00	36.91	37.82	36.78	-1.05%	62,618,200	2,336,860,160	1.26
2026-09-01	38.90	37.30	38.90	37.24	-4.19%	86,618,000	3,274,334,208	1.74
2026-08-31	37.08	38.93	39.10	36.89	+1.83%	95,071,800	3,656,713,216	1.91
2026-08-28	39.06	38.23	40.09	38.19	-2.10%	121,996,500	4,788,590,080	2.46
2026-08-27	39.08	39.05	39.27	38.38	+0.08%	106,728,600	4,148,810,496	2.15
2026-08-26	37.91	39.02	39.60	37.91	+2.96%	127,331,300	4,955,614,720	2.56

需要全历史数据与程序化访问？查看蓝思科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300433 获取全部历史日线。