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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.50 | 25.54 | 25.22 | 25.33 | -0.94% | 6.60 | 1.56% |
| 2025-07-21 | 25.52 | 25.66 | 25.36 | 25.57 | +0.51% | 6.59 | 1.55% |
| 2025-07-18 | 25.53 | 25.69 | 25.32 | 25.44 | -0.24% | 5.64 | 1.33% |
| 2025-07-17 | 25.11 | 25.50 | 24.90 | 25.50 | +1.11% | 7.31 | 1.74% |
| 2025-07-16 | 25.32 | 25.92 | 25.17 | 25.22 | -0.32% | 8.75 | 2.07% |
| 2025-07-15 | 25.09 | 25.76 | 25.04 | 25.30 | +1.65% | 13.13 | 3.11% |
| 2025-07-14 | 25.04 | 25.05 | 24.81 | 24.89 | -0.52% | 3.55 | 0.86% |
| 2025-07-11 | 24.98 | 25.14 | 24.60 | 25.02 | +0.36% | 5.55 | 1.34% |
| 2025-07-10 | 24.69 | 24.99 | 24.67 | 24.93 | +0.69% | 3.27 | 0.79% |
| 2025-07-09 | 24.84 | 24.90 | 24.71 | 24.76 | -0.32% | 3.09 | 0.75% |
| 2025-07-08 | 24.40 | 24.86 | 24.34 | 24.84 | +1.93% | 4.02 | 0.98% |
| 2025-07-07 | 24.50 | 24.57 | 24.33 | 24.37 | -0.57% | 2.17 | 0.53% |
| 2025-07-04 | 24.72 | 24.88 | 24.39 | 24.51 | -0.81% | 3.56 | 0.87% |
| 2025-07-03 | 24.68 | 24.86 | 24.62 | 24.71 | +0.08% | 2.53 | 0.61% |
| 2025-07-02 | 24.80 | 24.93 | 24.61 | 24.69 | -1.08% | 3.43 | 0.83% |
| 2025-07-01 | 24.69 | 25.28 | 24.64 | 24.96 | +0.56% | 5.85 | 1.41% |
| 2025-06-30 | 24.83 | 25.04 | 24.75 | 24.82 | +0.49% | 3.70 | 0.90% |
| 2025-06-27 | 24.70 | 24.91 | 24.53 | 24.70 | +0.45% | 4.17 | 1.01% |
| 2025-06-26 | 24.82 | 24.94 | 24.56 | 24.59 | -0.85% | 4.46 | 1.08% |
| 2025-06-25 | 24.42 | 24.84 | 24.28 | 24.80 | +1.60% | 6.49 | 1.58% |