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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 26.39 | 26.84 | 25.66 | 25.85 | -4.75% | 9.17 | 2.10% |
| 2026-03-20 | 27.99 | 28.33 | 27.11 | 27.14 | -2.58% | 7.53 | 1.64% |
| 2026-03-19 | 28.09 | 28.17 | 27.80 | 27.86 | -2.49% | 6.87 | 1.48% |
| 2026-03-18 | 28.40 | 28.67 | 28.00 | 28.57 | +1.24% | 6.71 | 1.42% |
| 2026-03-17 | 29.07 | 29.10 | 28.20 | 28.22 | -2.69% | 7.99 | 1.68% |
| 2026-03-16 | 28.51 | 29.02 | 28.14 | 29.00 | +1.54% | 8.05 | 1.69% |
| 2026-03-13 | 28.72 | 29.15 | 28.48 | 28.56 | -1.52% | 7.26 | 1.52% |
| 2026-03-12 | 29.03 | 29.56 | 28.78 | 29.00 | -0.51% | 8.09 | 1.67% |
| 2026-03-11 | 29.29 | 29.50 | 29.08 | 29.15 | -0.68% | 8.72 | 1.79% |
| 2026-03-10 | 28.95 | 29.59 | 28.90 | 29.35 | +2.91% | 11.79 | 2.43% |
| 2026-03-09 | 28.15 | 28.68 | 27.66 | 28.52 | -1.25% | 11.31 | 2.43% |
| 2026-03-06 | 28.79 | 29.13 | 28.70 | 28.88 | -0.17% | 9.14 | 1.90% |
| 2026-03-05 | 29.10 | 29.54 | 28.73 | 28.93 | +1.76% | 11.89 | 2.45% |
| 2026-03-04 | 28.30 | 29.20 | 28.16 | 28.43 | -1.04% | 12.03 | 2.52% |
| 2026-03-03 | 31.38 | 31.63 | 28.68 | 28.73 | -7.71% | 23.72 | 4.78% |
| 2026-03-02 | 31.30 | 31.74 | 30.92 | 31.13 | -3.29% | 16.55 | 3.18% |
| 2026-02-27 | 32.10 | 32.22 | 31.60 | 32.19 | -1.11% | 13.31 | 2.50% |
| 2026-02-26 | 32.61 | 33.00 | 32.43 | 32.55 | +0.18% | 17.99 | 3.31% |
| 2026-02-25 | 32.03 | 32.67 | 31.69 | 32.49 | +1.47% | 18.22 | 3.39% |
| 2026-02-24 | 32.11 | 32.38 | 31.42 | 32.02 | +0.82% | 14.74 | 2.77% |