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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.88 | 7.91 | 7.78 | 7.81 | -0.89% | 1.95 | 1.90% |
| 2025-09-16 | 7.94 | 7.95 | 7.79 | 7.88 | -1.87% | 3.24 | 3.15% |
| 2025-09-15 | 7.71 | 8.20 | 7.63 | 8.03 | +4.69% | 5.59 | 5.41% |
| 2025-09-12 | 7.73 | 7.78 | 7.65 | 7.67 | -0.52% | 1.50 | 1.49% |
| 2025-09-11 | 7.68 | 7.72 | 7.58 | 7.71 | -0.13% | 1.49 | 1.49% |
| 2025-09-10 | 7.70 | 7.73 | 7.59 | 7.72 | +0.13% | 1.45 | 1.44% |
| 2025-09-09 | 7.76 | 7.83 | 7.66 | 7.71 | -0.90% | 1.66 | 1.65% |
| 2025-09-08 | 7.67 | 7.80 | 7.67 | 7.78 | +1.04% | 1.83 | 1.81% |
| 2025-09-05 | 7.44 | 7.72 | 7.41 | 7.70 | +3.49% | 2.30 | 2.31% |
| 2025-09-04 | 7.58 | 7.62 | 7.30 | 7.44 | -1.98% | 2.14 | 2.18% |
| 2025-09-03 | 7.74 | 7.81 | 7.57 | 7.59 | -1.94% | 2.11 | 2.10% |
| 2025-09-02 | 7.94 | 7.96 | 7.70 | 7.74 | -2.52% | 2.71 | 2.66% |
| 2025-09-01 | 8.00 | 8.04 | 7.91 | 7.94 | -0.75% | 2.06 | 1.99% |
| 2025-08-29 | 7.95 | 8.08 | 7.89 | 8.00 | +0.63% | 2.39 | 2.29% |
| 2025-08-28 | 7.95 | 8.05 | 7.74 | 7.95 | -0.50% | 3.33 | 3.23% |
| 2025-08-27 | 8.13 | 8.25 | 7.98 | 7.99 | -2.20% | 3.94 | 3.71% |
| 2025-08-26 | 8.27 | 8.30 | 8.13 | 8.17 | -2.27% | 5.24 | 4.90% |
| 2025-08-25 | 7.90 | 8.67 | 7.86 | 8.36 | +6.09% | 10.42 | 9.48% |
| 2025-08-22 | 7.87 | 7.89 | 7.80 | 7.88 | +0.64% | 2.08 | 2.03% |
| 2025-08-21 | 7.85 | 7.91 | 7.78 | 7.83 | -0.25% | 2.29 | 2.23% |