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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.36 | 24.61 | 24.34 | 24.50 | +0.57% | 3.12 | 0.77% |
| 2025-05-23 | 24.76 | 25.14 | 24.36 | 24.36 | -2.36% | 5.56 | 1.35% |
| 2025-05-22 | 24.75 | 25.54 | 24.66 | 24.95 | +1.96% | 9.93 | 2.37% |
| 2025-05-21 | 24.46 | 24.53 | 24.34 | 24.47 | 0.00% | 2.59 | 0.64% |
| 2025-05-20 | 24.44 | 24.58 | 24.33 | 24.47 | -0.04% | 2.38 | 0.58% |
| 2025-05-19 | 24.54 | 24.59 | 24.28 | 24.48 | -0.12% | 2.34 | 0.57% |
| 2025-05-16 | 24.54 | 24.68 | 24.43 | 24.51 | -0.16% | 2.43 | 0.60% |
| 2025-05-15 | 25.11 | 25.14 | 24.54 | 24.55 | -2.19% | 3.39 | 0.82% |
| 2025-05-14 | 24.98 | 25.26 | 24.88 | 25.10 | +0.36% | 3.61 | 0.86% |
| 2025-05-13 | 25.44 | 25.50 | 24.97 | 25.01 | -0.87% | 3.86 | 0.92% |
| 2025-05-12 | 24.91 | 25.24 | 24.86 | 25.23 | +1.85% | 4.43 | 1.06% |
| 2025-05-09 | 25.03 | 25.03 | 24.57 | 24.77 | -1.39% | 3.58 | 0.87% |
| 2025-05-08 | 25.11 | 25.17 | 24.98 | 25.12 | +0.04% | 3.75 | 0.90% |
| 2025-05-07 | 25.61 | 25.65 | 24.91 | 25.11 | -0.63% | 5.86 | 1.40% |
| 2025-05-06 | 25.19 | 25.31 | 25.04 | 25.27 | +1.16% | 6.39 | 1.52% |