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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.04 | 24.43 | 23.99 | 24.41 | +1.75% | 4.55 | 1.13% |
| 2025-06-23 | 23.33 | 24.05 | 23.31 | 23.99 | +1.82% | 3.78 | 0.95% |
| 2025-06-20 | 23.69 | 24.11 | 23.56 | 23.56 | -1.17% | 2.30 | 0.58% |
| 2025-06-19 | 23.86 | 24.22 | 23.76 | 23.84 | -0.46% | 3.45 | 0.86% |
| 2025-06-18 | 23.69 | 24.00 | 23.69 | 23.95 | +0.59% | 2.49 | 0.63% |
| 2025-06-17 | 23.77 | 23.89 | 23.67 | 23.81 | +0.21% | 2.09 | 0.53% |
| 2025-06-16 | 23.46 | 23.82 | 23.44 | 23.76 | +0.59% | 3.14 | 0.80% |
| 2025-06-13 | 23.71 | 23.85 | 23.44 | 23.62 | -0.63% | 3.53 | 0.90% |
| 2025-06-12 | 23.99 | 24.11 | 23.77 | 23.77 | -1.41% | 2.94 | 0.74% |
| 2025-06-11 | 23.86 | 24.20 | 23.86 | 24.11 | +0.96% | 2.51 | 0.63% |
| 2025-06-10 | 24.46 | 24.48 | 23.74 | 23.88 | -2.13% | 3.33 | 0.83% |
| 2025-06-09 | 24.22 | 24.46 | 24.20 | 24.40 | +0.74% | 2.67 | 0.66% |
| 2025-06-06 | 24.32 | 24.37 | 24.11 | 24.22 | -0.45% | 2.30 | 0.57% |
| 2025-06-05 | 23.98 | 24.35 | 23.81 | 24.33 | +1.67% | 3.57 | 0.89% |
| 2025-06-04 | 23.85 | 24.01 | 23.84 | 23.93 | +0.38% | 2.02 | 0.51% |
| 2025-06-03 | 23.76 | 24.04 | 23.71 | 23.84 | -0.58% | 2.14 | 0.54% |
| 2025-05-30 | 24.15 | 24.15 | 23.84 | 23.98 | -1.03% | 2.03 | 0.51% |
| 2025-05-29 | 23.81 | 24.24 | 23.81 | 24.23 | +1.97% | 3.30 | 0.82% |
| 2025-05-28 | 24.08 | 24.12 | 23.71 | 23.76 | -0.92% | 2.62 | 0.66% |
| 2025-05-27 | 24.50 | 24.50 | 23.97 | 23.98 | -2.12% | 3.24 | 0.81% |