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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.04 | 32.40 | 31.71 | 31.76 | -1.58% | 16.04 | 3.01% |
| 2026-02-12 | 30.89 | 32.55 | 30.74 | 32.27 | +5.60% | 30.20 | 5.68% |
| 2026-02-11 | 30.86 | 31.11 | 30.54 | 30.56 | -1.48% | 10.51 | 2.05% |
| 2026-02-10 | 31.50 | 31.90 | 31.00 | 31.02 | -1.93% | 15.53 | 2.97% |
| 2026-02-09 | 30.62 | 32.27 | 30.06 | 31.63 | +4.80% | 25.12 | 4.81% |
| 2026-02-06 | 30.30 | 30.79 | 30.17 | 30.18 | -3.02% | 14.87 | 2.94% |
| 2026-02-05 | 29.86 | 31.78 | 29.20 | 31.12 | +2.37% | 27.07 | 5.37% |
| 2026-02-04 | 30.53 | 30.58 | 29.92 | 30.40 | -1.94% | 16.19 | 3.22% |
| 2026-02-03 | 31.40 | 31.58 | 30.75 | 31.00 | +1.01% | 18.22 | 3.52% |
| 2026-02-02 | 33.07 | 33.31 | 30.69 | 30.69 | -8.09% | 25.49 | 4.85% |
| 2026-01-30 | 33.44 | 33.85 | 32.19 | 33.39 | -0.48% | 26.79 | 4.87% |
| 2026-01-29 | 33.30 | 34.98 | 33.09 | 33.55 | -1.32% | 40.62 | 7.20% |
| 2026-01-28 | 31.88 | 34.36 | 31.82 | 34.00 | +6.18% | 55.01 | 9.86% |
| 2026-01-27 | 30.40 | 32.10 | 30.40 | 32.02 | +4.37% | 31.47 | 6.00% |
| 2026-01-26 | 31.60 | 31.60 | 30.53 | 30.68 | -3.10% | 16.80 | 3.27% |
| 2026-01-23 | 31.00 | 31.68 | 30.83 | 31.66 | +1.64% | 20.38 | 3.92% |
| 2026-01-22 | 32.00 | 32.10 | 30.71 | 31.15 | -1.21% | 23.47 | 4.53% |
| 2026-01-21 | 30.25 | 31.57 | 30.20 | 31.53 | +3.34% | 28.72 | 5.54% |
| 2026-01-20 | 30.40 | 31.00 | 30.25 | 30.51 | -0.26% | 15.52 | 3.05% |
| 2026-01-19 | 31.01 | 31.29 | 30.26 | 30.59 | -0.26% | 21.21 | 4.15% |