士兰微 sh.600460
32.16
+3.94%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.59 | 32.30 | 31.12 | 32.16 | +3.94% | 23.58 | 4.45% |
| 2026-05-21 | 32.90 | 33.17 | 30.90 | 30.94 | -5.06% | 32.58 | 6.07% |
| 2026-05-20 | 31.95 | 32.78 | 31.85 | 32.59 | +0.74% | 26.19 | 4.85% |
| 2026-05-19 | 30.57 | 32.98 | 30.09 | 32.35 | +4.19% | 28.60 | 5.48% |
| 2026-05-18 | 30.60 | 31.45 | 30.43 | 31.05 | +0.32% | 18.16 | 3.52% |
| 2026-05-15 | 31.45 | 32.20 | 30.51 | 30.95 | -1.37% | 26.71 | 5.14% |
| 2026-05-14 | 31.88 | 32.43 | 31.37 | 31.38 | -0.41% | 34.01 | 6.41% |
| 2026-05-13 | 29.70 | 31.79 | 29.45 | 31.51 | +4.30% | 28.38 | 5.53% |
| 2026-05-12 | 30.47 | 30.57 | 29.71 | 30.21 | -0.85% | 16.97 | 3.38% |
| 2026-05-11 | 29.99 | 30.71 | 29.70 | 30.47 | +3.32% | 24.99 | 4.96% |
| 2026-05-08 | 29.30 | 29.60 | 28.88 | 29.49 | -0.54% | 14.30 | 2.94% |
| 2026-05-07 | 29.77 | 29.78 | 29.27 | 29.65 | -0.03% | 16.50 | 3.36% |
| 2026-05-06 | 29.60 | 30.10 | 29.40 | 29.66 | +2.63% | 22.80 | 4.60% |
| 2026-04-30 | 28.68 | 29.17 | 28.42 | 28.90 | +3.81% | 18.86 | 3.93% |
| 2026-04-29 | 28.10 | 28.20 | 27.44 | 27.84 | -2.11% | 12.39 | 2.67% |
| 2026-04-28 | 28.90 | 29.31 | 28.30 | 28.44 | -1.69% | 14.30 | 2.99% |
| 2026-04-27 | 28.07 | 29.19 | 27.70 | 28.93 | +3.99% | 18.22 | 3.85% |
| 2026-04-24 | 27.47 | 28.08 | 27.41 | 27.82 | +1.68% | 11.48 | 2.48% |
| 2026-04-23 | 27.61 | 28.08 | 27.30 | 27.36 | -0.91% | 9.55 | 2.08% |
| 2026-04-22 | 27.08 | 27.62 | 26.95 | 27.61 | +1.96% | 8.77 | 1.93% |