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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 92.20 | 92.94 | 89.37 | 89.47 | -2.32% | 32.05 | 3.06% |
| 2025-08-18 | 92.89 | 93.47 | 91.37 | 91.60 | -1.37% | 37.87 | 3.58% |
| 2025-08-15 | 89.83 | 93.15 | 89.82 | 92.87 | +4.56% | 34.66 | 3.29% |
| 2025-08-14 | 90.02 | 91.47 | 88.67 | 88.81 | -1.34% | 31.52 | 3.05% |
| 2025-08-13 | 90.61 | 90.97 | 89.47 | 90.02 | -0.01% | 23.98 | 2.32% |
| 2025-08-12 | 90.64 | 91.93 | 89.68 | 90.03 | -0.74% | 22.91 | 2.21% |
| 2025-08-11 | 91.23 | 92.17 | 90.04 | 90.70 | -0.58% | 17.16 | 1.65% |
| 2025-08-08 | 92.82 | 92.89 | 91.09 | 91.23 | -1.72% | 19.88 | 1.89% |
| 2025-08-07 | 91.27 | 93.72 | 91.27 | 92.83 | +2.22% | 37.22 | 3.51% |
| 2025-08-06 | 85.05 | 91.42 | 84.59 | 90.81 | +6.79% | 42.46 | 4.16% |
| 2025-08-05 | 84.17 | 85.73 | 83.43 | 85.04 | +1.19% | 15.35 | 1.58% |
| 2025-08-04 | 81.88 | 84.38 | 81.81 | 84.04 | +2.40% | 20.56 | 2.15% |
| 2025-08-01 | 84.98 | 85.73 | 81.54 | 82.07 | -3.33% | 24.33 | 2.55% |
| 2025-07-31 | 86.87 | 88.74 | 84.39 | 84.90 | -2.51% | 26.85 | 2.71% |
| 2025-07-30 | 86.97 | 88.53 | 85.89 | 87.08 | +0.24% | 23.83 | 2.39% |
| 2025-07-29 | 85.43 | 87.97 | 85.39 | 86.87 | +1.20% | 27.26 | 2.74% |
| 2025-07-28 | 84.38 | 86.06 | 83.57 | 85.85 | +1.62% | 26.47 | 2.72% |
| 2025-07-25 | 83.49 | 84.98 | 82.53 | 84.48 | +1.10% | 22.06 | 2.30% |
| 2025-07-24 | 83.28 | 83.71 | 82.57 | 83.56 | +0.19% | 20.33 | 2.13% |
| 2025-07-23 | 83.20 | 84.52 | 82.85 | 83.40 | +0.24% | 17.21 | 1.80% |