澜起科技 sh.688008
271.83
+3.68%
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 | 272.88 | 276.74 | 262.01 | 271.83 | +3.68% | 212.11 | 6.85% |
| 2026-05-21 | 274.80 | 287.34 | 261.00 | 262.17 | +1.89% | 306.55 | 9.77% |
| 2026-05-20 | 247.12 | 261.98 | 247.11 | 257.30 | +4.12% | 191.29 | 6.52% |
| 2026-05-19 | 239.05 | 249.60 | 233.08 | 247.11 | -0.35% | 166.41 | 6.02% |
| 2026-05-18 | 247.20 | 258.88 | 243.55 | 247.99 | +0.00% | 198.44 | 6.89% |
| 2026-05-15 | 265.00 | 272.00 | 242.63 | 247.98 | -6.45% | 291.65 | 9.99% |
| 2026-05-14 | 280.00 | 282.00 | 262.97 | 265.08 | +2.43% | 293.17 | 9.39% |
| 2026-05-13 | 233.00 | 258.80 | 233.00 | 258.80 | +7.52% | 208.26 | 7.40% |
| 2026-05-12 | 240.85 | 245.74 | 231.08 | 240.70 | -3.42% | 232.47 | 8.50% |
| 2026-05-11 | 231.26 | 252.32 | 230.00 | 249.22 | +18.52% | 268.86 | 9.61% |
| 2026-05-08 | 205.00 | 212.19 | 203.68 | 210.27 | +0.17% | 130.03 | 5.44% |
| 2026-05-07 | 201.99 | 213.00 | 200.00 | 209.91 | +5.49% | 182.59 | 7.72% |
| 2026-05-06 | 190.30 | 205.57 | 188.01 | 198.98 | +14.82% | 219.18 | 9.60% |
| 2026-04-30 | 174.28 | 175.14 | 169.53 | 173.30 | +2.00% | 102.26 | 5.16% |
| 2026-04-29 | 171.00 | 171.95 | 165.35 | 169.90 | -2.14% | 87.40 | 4.51% |
| 2026-04-28 | 172.70 | 177.37 | 170.02 | 173.61 | -2.52% | 120.58 | 6.06% |
| 2026-04-27 | 174.77 | 180.60 | 171.07 | 178.09 | +8.92% | 145.78 | 7.20% |
| 2026-04-24 | 167.00 | 172.00 | 161.40 | 163.50 | +2.38% | 102.59 | 5.42% |
| 2026-04-23 | 166.65 | 168.88 | 158.15 | 159.70 | -2.23% | 101.51 | 5.42% |
| 2026-04-22 | 158.41 | 164.25 | 157.29 | 163.35 | +3.12% | 93.45 | 5.07% |