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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.74 | 28.05 | 27.52 | 27.56 | -0.65% | 12.46 | 2.70% |
| 2025-08-18 | 27.75 | 28.09 | 27.47 | 27.74 | +0.95% | 19.52 | 4.22% |
| 2025-08-15 | 26.74 | 27.55 | 26.71 | 27.48 | +2.27% | 14.51 | 3.21% |
| 2025-08-14 | 27.17 | 27.87 | 26.87 | 26.87 | -1.07% | 18.41 | 4.04% |
| 2025-08-13 | 27.23 | 27.43 | 26.97 | 27.16 | -0.11% | 12.41 | 2.75% |
| 2025-08-12 | 27.02 | 27.45 | 26.69 | 27.19 | +0.55% | 16.25 | 3.61% |
| 2025-08-11 | 26.85 | 27.18 | 26.80 | 27.04 | +0.41% | 12.49 | 2.78% |
| 2025-08-08 | 27.27 | 27.36 | 26.77 | 26.93 | -2.85% | 17.66 | 3.92% |
| 2025-08-07 | 26.43 | 28.00 | 26.31 | 27.72 | +5.40% | 34.19 | 7.48% |
| 2025-08-06 | 25.96 | 26.39 | 25.80 | 26.30 | +1.35% | 8.95 | 2.06% |
| 2025-08-05 | 26.09 | 26.13 | 25.86 | 25.95 | -0.54% | 6.45 | 1.49% |
| 2025-08-04 | 25.69 | 26.19 | 25.69 | 26.09 | -0.04% | 7.90 | 1.83% |
| 2025-08-01 | 25.50 | 26.85 | 25.42 | 26.10 | +1.99% | 15.39 | 3.55% |
| 2025-07-31 | 25.89 | 26.15 | 25.48 | 25.59 | -1.39% | 8.48 | 1.97% |
| 2025-07-30 | 26.38 | 26.40 | 25.70 | 25.95 | -1.67% | 9.65 | 2.23% |
| 2025-07-29 | 26.20 | 26.48 | 26.13 | 26.39 | +0.34% | 8.64 | 1.97% |
| 2025-07-28 | 26.60 | 26.60 | 26.15 | 26.30 | +0.11% | 11.20 | 2.56% |
| 2025-07-25 | 25.79 | 26.37 | 25.78 | 26.27 | +2.10% | 13.06 | 3.01% |
| 2025-07-24 | 25.44 | 25.80 | 25.33 | 25.73 | +1.42% | 9.59 | 2.25% |
| 2025-07-23 | 25.29 | 25.78 | 25.24 | 25.37 | +0.16% | 8.30 | 1.96% |