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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.99 | 10.50 | 9.82 | 10.44 | +3.37% | 13.25 | 9.89% |
| 2025-11-19 | 9.83 | 10.28 | 9.80 | 10.10 | +3.38% | 10.88 | 8.23% |
| 2025-11-18 | 10.04 | 10.15 | 9.71 | 9.77 | -2.88% | 6.64 | 5.16% |
| 2025-11-17 | 9.80 | 10.16 | 9.80 | 10.06 | +1.82% | 8.25 | 6.34% |
| 2025-11-14 | 10.22 | 10.54 | 9.88 | 9.88 | -4.73% | 11.31 | 8.55% |
| 2025-11-13 | 10.15 | 10.46 | 10.09 | 10.37 | -0.10% | 11.16 | 8.31% |
| 2025-11-12 | 10.86 | 11.08 | 10.00 | 10.38 | -3.44% | 13.28 | 9.67% |
| 2025-11-11 | 11.14 | 11.20 | 10.68 | 10.75 | -5.87% | 15.21 | 10.72% |
| 2025-11-10 | 11.32 | 12.10 | 10.98 | 11.42 | -2.56% | 27.24 | 18.42% |
| 2025-11-07 | 10.21 | 11.72 | 10.20 | 11.72 | +10.05% | 30.36 | 20.26% |
| 2025-11-06 | 10.49 | 11.19 | 10.20 | 10.65 | +0.66% | 22.58 | 16.01% |
| 2025-11-05 | 10.20 | 11.50 | 10.20 | 10.58 | +0.38% | 27.81 | 19.60% |
| 2025-11-04 | 10.33 | 10.54 | 9.90 | 10.54 | +10.02% | 25.59 | 19.00% |
| 2025-11-03 | 9.35 | 9.58 | 9.35 | 9.58 | +9.99% | 4.70 | 3.77% |
| 2025-10-31 | 9.25 | 9.25 | 8.63 | 8.71 | -5.94% | 12.21 | 10.52% |
| 2025-10-30 | 9.26 | 9.26 | 9.26 | 9.26 | +9.98% | 2.25 | 1.86% |
| 2025-10-29 | 8.32 | 8.45 | 8.30 | 8.42 | +0.72% | 2.40 | 2.19% |
| 2025-10-28 | 8.26 | 8.46 | 8.22 | 8.36 | +0.72% | 3.15 | 2.88% |
| 2025-10-27 | 8.22 | 8.36 | 8.17 | 8.30 | +1.59% | 3.05 | 2.82% |
| 2025-10-24 | 8.18 | 8.22 | 8.08 | 8.17 | -0.37% | 3.04 | 2.86% |