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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.60 | 30.86 | 29.60 | 30.67 | +4.14% | 31.49 | 6.24% |
| 2026-01-15 | 28.93 | 29.49 | 28.76 | 29.45 | +1.80% | 12.26 | 2.53% |
| 2026-01-14 | 28.80 | 29.43 | 28.62 | 28.93 | +0.14% | 13.74 | 2.84% |
| 2026-01-13 | 29.83 | 29.88 | 28.71 | 28.89 | -3.12% | 14.90 | 3.07% |
| 2026-01-12 | 29.59 | 29.86 | 29.45 | 29.82 | +0.81% | 14.14 | 2.86% |
| 2026-01-09 | 29.38 | 29.75 | 29.31 | 29.58 | +0.34% | 12.07 | 2.46% |
| 2026-01-08 | 29.60 | 29.81 | 29.29 | 29.48 | -0.54% | 10.91 | 2.22% |
| 2026-01-07 | 29.39 | 29.95 | 29.24 | 29.64 | +1.19% | 17.21 | 3.49% |
| 2026-01-06 | 28.80 | 29.41 | 28.70 | 29.29 | +1.98% | 14.71 | 3.03% |
| 2026-01-05 | 28.56 | 28.80 | 28.55 | 28.72 | +1.09% | 10.14 | 2.13% |
| 2025-12-31 | 28.21 | 28.47 | 28.02 | 28.41 | +0.78% | 6.69 | 1.43% |
| 2025-12-30 | 27.93 | 28.39 | 27.81 | 28.19 | +0.75% | 5.41 | 1.15% |
| 2025-12-29 | 28.12 | 28.39 | 27.88 | 27.98 | -0.78% | 5.93 | 1.27% |
| 2025-12-26 | 28.25 | 28.45 | 28.05 | 28.20 | -0.39% | 5.99 | 1.27% |
| 2025-12-25 | 28.30 | 28.45 | 28.17 | 28.31 | +0.18% | 5.41 | 1.15% |
| 2025-12-24 | 28.01 | 28.57 | 27.95 | 28.26 | +0.89% | 6.61 | 1.41% |
| 2025-12-23 | 28.01 | 28.19 | 27.90 | 28.01 | -0.28% | 5.05 | 1.08% |
| 2025-12-22 | 27.69 | 28.25 | 27.69 | 28.09 | +1.52% | 5.68 | 1.22% |
| 2025-12-19 | 27.63 | 27.80 | 27.48 | 27.67 | +0.88% | 3.91 | 0.85% |
| 2025-12-18 | 27.42 | 27.83 | 27.41 | 27.43 | -0.87% | 3.80 | 0.83% |