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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.12 | 32.78 | 30.86 | 31.19 | -4.47% | 37.69 | 7.23% |
| 2025-10-21 | 31.00 | 33.15 | 30.60 | 32.65 | +0.37% | 58.51 | 10.92% |
| 2025-10-20 | 32.93 | 32.93 | 32.17 | 32.53 | +8.65% | 71.74 | 13.14% |
| 2025-10-17 | 31.44 | 32.13 | 29.94 | 29.94 | -5.34% | 19.74 | 3.85% |
| 2025-10-16 | 32.16 | 32.99 | 31.45 | 31.63 | -2.62% | 20.77 | 3.89% |
| 2025-10-15 | 32.53 | 33.23 | 31.89 | 32.48 | -0.06% | 23.57 | 4.37% |
| 2025-10-14 | 33.40 | 33.48 | 31.91 | 32.50 | -2.58% | 36.02 | 6.61% |
| 2025-10-13 | 30.01 | 34.21 | 29.88 | 33.36 | +7.27% | 45.93 | 8.45% |
| 2025-10-10 | 32.10 | 32.41 | 30.99 | 31.10 | -4.43% | 23.14 | 4.41% |
| 2025-10-09 | 31.75 | 32.99 | 31.60 | 32.54 | +3.50% | 33.18 | 6.16% |
| 2025-09-30 | 31.15 | 31.67 | 31.12 | 31.44 | +1.16% | 17.55 | 3.36% |
| 2025-09-29 | 31.10 | 31.32 | 30.54 | 31.08 | -0.48% | 16.42 | 3.19% |
| 2025-09-26 | 31.22 | 32.15 | 31.20 | 31.23 | -0.98% | 22.82 | 4.33% |
| 2025-09-25 | 31.30 | 31.88 | 30.97 | 31.54 | +0.25% | 26.62 | 5.09% |
| 2025-09-24 | 29.95 | 31.57 | 29.81 | 31.46 | +4.17% | 32.57 | 6.30% |
| 2025-09-23 | 30.65 | 30.74 | 29.34 | 30.20 | -1.95% | 19.10 | 3.84% |
| 2025-09-22 | 30.40 | 30.93 | 29.90 | 30.80 | +1.18% | 17.48 | 3.44% |
| 2025-09-19 | 30.31 | 30.82 | 30.12 | 30.44 | +0.30% | 16.86 | 3.33% |
| 2025-09-18 | 30.18 | 31.20 | 29.75 | 30.35 | +0.56% | 29.20 | 5.72% |
| 2025-09-17 | 30.30 | 30.55 | 29.81 | 30.18 | -0.59% | 14.65 | 2.92% |