兰石重装 sh.603169
8.35
-1.53%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.83 | 7.85 | 7.75 | 7.85 | +0.38% | 1.97 | 1.93% |
| 2025-08-19 | 7.85 | 7.98 | 7.81 | 7.82 | -0.38% | 2.30 | 2.23% |
| 2025-08-18 | 7.72 | 7.90 | 7.71 | 7.85 | +1.68% | 3.26 | 3.19% |
| 2025-08-15 | 7.64 | 7.72 | 7.62 | 7.72 | +0.78% | 1.63 | 1.63% |
| 2025-08-14 | 7.73 | 7.75 | 7.65 | 7.66 | -1.16% | 2.12 | 2.11% |
| 2025-08-13 | 7.74 | 7.75 | 7.72 | 7.75 | +0.26% | 1.44 | 1.43% |
| 2025-08-12 | 7.79 | 7.82 | 7.72 | 7.73 | -0.90% | 1.76 | 1.74% |
| 2025-08-11 | 7.77 | 7.84 | 7.74 | 7.80 | +0.39% | 1.56 | 1.53% |
| 2025-08-08 | 7.82 | 7.82 | 7.76 | 7.77 | -0.77% | 1.50 | 1.48% |
| 2025-08-07 | 7.91 | 7.93 | 7.83 | 7.83 | -0.89% | 1.70 | 1.65% |
| 2025-08-06 | 7.81 | 7.90 | 7.75 | 7.90 | +1.15% | 2.56 | 2.50% |
| 2025-08-05 | 7.80 | 7.85 | 7.78 | 7.81 | -0.26% | 1.30 | 1.27% |
| 2025-08-04 | 7.76 | 7.83 | 7.71 | 7.83 | +0.77% | 1.41 | 1.39% |
| 2025-08-01 | 7.73 | 7.78 | 7.72 | 7.77 | +0.52% | 1.29 | 1.27% |
| 2025-07-31 | 7.72 | 7.82 | 7.72 | 7.73 | -0.51% | 1.33 | 1.31% |
| 2025-07-30 | 7.76 | 7.82 | 7.72 | 7.77 | -0.26% | 1.52 | 1.50% |
| 2025-07-29 | 7.88 | 7.89 | 7.73 | 7.79 | -1.27% | 2.20 | 2.16% |
| 2025-07-28 | 7.88 | 7.92 | 7.82 | 7.89 | -0.50% | 1.90 | 1.84% |
| 2025-07-25 | 8.03 | 8.06 | 7.91 | 7.93 | -1.86% | 3.33 | 3.21% |
| 2025-07-24 | 8.20 | 8.20 | 8.02 | 8.08 | -1.46% | 4.98 | 4.73% |