兰石重装 sh.603169
8.48
+0.47%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.52 | 8.55 | 8.38 | 8.48 | +0.47% | 1.07 | 0.97% |
| 2026-05-21 | 8.69 | 8.73 | 8.39 | 8.44 | -2.20% | 1.46 | 1.30% |
| 2026-05-20 | 8.79 | 8.79 | 8.56 | 8.63 | -1.71% | 0.99 | 0.88% |
| 2026-05-19 | 8.69 | 8.80 | 8.53 | 8.78 | +1.04% | 1.30 | 1.15% |
| 2026-05-18 | 8.79 | 8.81 | 8.58 | 8.69 | -1.59% | 1.67 | 1.47% |
| 2026-05-15 | 8.92 | 9.03 | 8.70 | 8.83 | -0.90% | 1.58 | 1.37% |
| 2026-05-14 | 9.10 | 9.16 | 8.91 | 8.91 | -1.98% | 2.00 | 1.70% |
| 2026-05-13 | 8.81 | 9.13 | 8.76 | 9.09 | +3.18% | 3.23 | 2.74% |
| 2026-05-12 | 8.88 | 9.04 | 8.66 | 8.81 | -0.68% | 2.21 | 1.91% |
| 2026-05-11 | 9.18 | 9.25 | 8.85 | 8.87 | -2.10% | 2.36 | 2.02% |
| 2026-05-08 | 8.80 | 9.12 | 8.70 | 9.06 | +2.72% | 2.25 | 1.92% |
| 2026-05-07 | 8.72 | 8.83 | 8.54 | 8.82 | +2.80% | 1.83 | 1.61% |
| 2026-05-06 | 8.49 | 8.61 | 8.45 | 8.58 | +1.78% | 1.76 | 1.57% |
| 2026-04-30 | 8.34 | 8.47 | 8.27 | 8.43 | +1.08% | 1.45 | 1.33% |
| 2026-04-29 | 8.22 | 8.40 | 8.16 | 8.34 | +1.46% | 1.66 | 1.52% |
| 2026-04-28 | 8.30 | 8.43 | 8.15 | 8.22 | -1.67% | 1.66 | 1.55% |
| 2026-04-27 | 8.16 | 8.55 | 8.16 | 8.36 | +1.58% | 2.72 | 2.47% |
| 2026-04-24 | 7.94 | 8.56 | 7.94 | 8.23 | -6.69% | 5.66 | 5.23% |
| 2026-04-23 | 8.82 | 8.95 | 8.82 | 8.82 | -10.00% | 3.13 | 2.71% |
| 2026-04-22 | 9.70 | 9.84 | 9.70 | 9.80 | +0.20% | 1.51 | 1.18% |