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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.23 | 27.73 | 27.23 | 27.67 | +2.10% | 5.21 | 1.14% |
| 2025-12-16 | 27.47 | 27.62 | 26.98 | 27.10 | -1.31% | 4.82 | 1.07% |
| 2025-12-15 | 27.84 | 27.97 | 27.41 | 27.46 | -2.35% | 5.11 | 1.11% |
| 2025-12-12 | 27.88 | 28.28 | 27.63 | 28.12 | +0.86% | 5.51 | 1.18% |
| 2025-12-11 | 28.56 | 28.64 | 27.88 | 27.88 | -2.35% | 5.76 | 1.23% |
| 2025-12-10 | 28.50 | 28.77 | 28.17 | 28.55 | -0.35% | 5.72 | 1.21% |
| 2025-12-09 | 28.44 | 28.96 | 28.27 | 28.65 | +0.56% | 8.92 | 1.87% |
| 2025-12-08 | 28.15 | 28.58 | 28.13 | 28.49 | +1.35% | 7.30 | 1.54% |
| 2025-12-05 | 27.98 | 28.13 | 27.62 | 28.11 | +0.46% | 4.98 | 1.07% |
| 2025-12-04 | 27.87 | 28.20 | 27.61 | 27.98 | +0.04% | 4.70 | 1.01% |
| 2025-12-03 | 27.86 | 28.18 | 27.73 | 27.97 | +0.32% | 5.08 | 1.09% |
| 2025-12-02 | 28.35 | 28.35 | 27.87 | 27.88 | -2.28% | 6.35 | 1.36% |
| 2025-12-01 | 27.98 | 28.58 | 27.84 | 28.53 | +2.15% | 7.78 | 1.66% |
| 2025-11-28 | 27.70 | 27.94 | 27.60 | 27.93 | +0.40% | 4.40 | 0.95% |
| 2025-11-27 | 27.60 | 28.24 | 27.60 | 27.82 | +0.98% | 6.81 | 1.46% |
| 2025-11-26 | 27.54 | 27.81 | 27.41 | 27.55 | +0.04% | 5.02 | 1.09% |
| 2025-11-25 | 27.50 | 27.91 | 27.40 | 27.54 | +0.77% | 6.03 | 1.31% |
| 2025-11-24 | 27.23 | 27.47 | 26.88 | 27.33 | +0.89% | 5.62 | 1.24% |
| 2025-11-21 | 27.43 | 27.68 | 27.00 | 27.09 | -2.52% | 8.49 | 1.87% |
| 2025-11-20 | 28.29 | 28.53 | 27.75 | 27.79 | -0.82% | 6.64 | 1.42% |