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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.34 | 27.34 | 26.77 | 27.08 | -0.99% | 5.93 | 1.32% |
| 2026-04-20 | 26.95 | 27.47 | 26.94 | 27.35 | +1.52% | 7.70 | 1.69% |
| 2026-04-17 | 26.61 | 27.07 | 26.46 | 26.94 | +0.97% | 6.99 | 1.56% |
| 2026-04-16 | 26.61 | 26.82 | 26.55 | 26.68 | +0.38% | 6.51 | 1.47% |
| 2026-04-15 | 27.12 | 27.18 | 26.46 | 26.58 | -1.30% | 6.36 | 1.42% |
| 2026-04-14 | 26.86 | 27.07 | 26.66 | 26.93 | +1.32% | 6.53 | 1.46% |
| 2026-04-13 | 26.21 | 26.75 | 26.21 | 26.58 | 0.00% | 4.65 | 1.05% |
| 2026-04-10 | 26.47 | 26.79 | 26.47 | 26.58 | +1.37% | 6.47 | 1.46% |
| 2026-04-09 | 26.10 | 26.43 | 25.97 | 26.22 | -0.98% | 5.96 | 1.37% |
| 2026-04-08 | 25.81 | 26.49 | 25.68 | 26.48 | +5.62% | 8.56 | 1.97% |
| 2026-04-07 | 24.83 | 25.28 | 24.83 | 25.07 | +1.42% | 3.86 | 0.92% |
| 2026-04-03 | 25.21 | 25.35 | 24.70 | 24.72 | -1.87% | 4.65 | 1.12% |
| 2026-04-02 | 25.93 | 25.94 | 25.10 | 25.19 | -3.08% | 5.39 | 1.27% |
| 2026-04-01 | 26.05 | 26.13 | 25.75 | 25.99 | +1.84% | 4.86 | 1.13% |
| 2026-03-31 | 25.79 | 26.19 | 25.50 | 25.52 | -1.66% | 5.18 | 1.21% |
| 2026-03-30 | 25.60 | 25.96 | 25.45 | 25.95 | -0.73% | 5.31 | 1.24% |
| 2026-03-27 | 25.58 | 26.32 | 25.52 | 26.14 | +0.42% | 4.09 | 0.94% |
| 2026-03-26 | 26.61 | 26.73 | 25.95 | 26.03 | -2.66% | 5.11 | 1.17% |
| 2026-03-25 | 26.37 | 26.93 | 26.36 | 26.74 | +1.87% | 6.88 | 1.55% |
| 2026-03-24 | 26.28 | 26.35 | 25.52 | 26.25 | +1.55% | 6.21 | 1.44% |