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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.15 | 30.62 | 29.94 | 30.36 | -0.03% | 16.40 | 3.26% |
| 2025-09-15 | 32.00 | 32.07 | 30.35 | 30.37 | +1.30% | 29.45 | 5.71% |
| 2025-09-12 | 29.83 | 30.49 | 29.71 | 29.98 | +0.60% | 20.46 | 4.08% |
| 2025-09-11 | 28.83 | 29.95 | 28.68 | 29.80 | +3.04% | 17.13 | 3.49% |
| 2025-09-10 | 28.85 | 29.32 | 28.72 | 28.92 | +0.28% | 9.10 | 1.89% |
| 2025-09-09 | 29.56 | 29.56 | 28.83 | 28.84 | -3.32% | 13.06 | 2.70% |
| 2025-09-08 | 29.39 | 29.97 | 29.20 | 29.83 | +1.50% | 14.30 | 2.90% |
| 2025-09-05 | 28.55 | 29.47 | 28.31 | 29.39 | +3.23% | 16.39 | 3.40% |
| 2025-09-04 | 29.85 | 30.20 | 27.94 | 28.47 | -4.72% | 23.99 | 4.97% |
| 2025-09-03 | 30.31 | 30.98 | 29.59 | 29.88 | -1.32% | 20.30 | 4.03% |
| 2025-09-02 | 31.51 | 31.71 | 30.01 | 30.28 | -4.87% | 27.88 | 5.46% |
| 2025-09-01 | 32.80 | 33.36 | 31.59 | 31.83 | -1.97% | 29.96 | 5.59% |
| 2025-08-29 | 33.01 | 33.02 | 32.11 | 32.47 | -2.20% | 29.85 | 5.53% |
| 2025-08-28 | 31.60 | 33.30 | 31.37 | 33.20 | +4.76% | 44.52 | 8.27% |
| 2025-08-27 | 32.16 | 33.74 | 31.60 | 31.69 | -1.86% | 56.02 | 10.37% |
| 2025-08-26 | 30.10 | 33.32 | 29.80 | 32.29 | +6.60% | 62.30 | 11.77% |
| 2025-08-25 | 30.35 | 32.00 | 29.94 | 30.29 | +3.10% | 45.77 | 8.99% |
| 2025-08-22 | 28.05 | 29.49 | 28.05 | 29.38 | +4.78% | 29.54 | 6.13% |
| 2025-08-21 | 28.45 | 28.76 | 27.88 | 28.04 | -0.74% | 17.63 | 3.75% |
| 2025-08-20 | 27.47 | 28.25 | 27.28 | 28.25 | +2.50% | 17.37 | 3.75% |