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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.58 | 28.69 | 27.93 | 28.02 | -2.44% | 7.07 | 1.51% |
| 2025-11-18 | 28.42 | 28.88 | 28.21 | 28.72 | +1.06% | 7.33 | 1.54% |
| 2025-11-17 | 28.77 | 28.95 | 28.32 | 28.42 | -1.35% | 7.41 | 1.56% |
| 2025-11-14 | 29.13 | 29.19 | 28.81 | 28.81 | -2.27% | 7.41 | 1.54% |
| 2025-11-13 | 28.83 | 29.55 | 28.67 | 29.48 | +2.15% | 10.04 | 2.07% |
| 2025-11-12 | 29.29 | 29.33 | 28.62 | 28.86 | -1.84% | 9.43 | 1.96% |
| 2025-11-11 | 30.18 | 30.30 | 29.38 | 29.40 | -2.33% | 11.13 | 2.25% |
| 2025-11-10 | 29.90 | 30.45 | 29.90 | 30.10 | +1.72% | 13.26 | 2.65% |
| 2025-11-07 | 29.76 | 29.92 | 29.41 | 29.59 | -1.56% | 10.87 | 2.21% |
| 2025-11-06 | 30.11 | 30.43 | 29.92 | 30.06 | +0.50% | 12.17 | 2.43% |
| 2025-11-05 | 29.80 | 30.16 | 29.31 | 29.91 | -1.51% | 14.83 | 3.00% |
| 2025-11-04 | 31.08 | 31.14 | 30.10 | 30.37 | -2.78% | 15.90 | 3.13% |
| 2025-11-03 | 31.85 | 31.85 | 30.46 | 31.24 | -1.98% | 19.99 | 3.87% |
| 2025-10-31 | 32.70 | 32.98 | 31.85 | 31.87 | -2.75% | 28.99 | 5.40% |
| 2025-10-30 | 32.63 | 33.20 | 32.26 | 32.77 | +0.43% | 26.48 | 4.86% |
| 2025-10-29 | 32.02 | 32.71 | 32.02 | 32.63 | +1.12% | 18.69 | 3.46% |
| 2025-10-28 | 32.00 | 32.92 | 32.00 | 32.27 | +0.12% | 24.16 | 4.48% |
| 2025-10-27 | 31.57 | 32.80 | 31.50 | 32.23 | +3.57% | 34.89 | 6.53% |
| 2025-10-24 | 30.50 | 31.17 | 30.40 | 31.12 | +2.88% | 22.44 | 4.36% |
| 2025-10-23 | 30.83 | 31.07 | 29.70 | 30.25 | -3.01% | 22.94 | 4.57% |