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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 83.80 | 84.08 | 82.95 | 83.20 | -0.70% | 15.38 | 1.61% |
| 2025-07-21 | 85.18 | 85.28 | 83.18 | 83.79 | -2.04% | 19.51 | 2.03% |
| 2025-07-18 | 85.83 | 86.58 | 84.89 | 85.54 | -0.71% | 13.59 | 1.38% |
| 2025-07-17 | 84.73 | 86.38 | 84.23 | 86.15 | +1.54% | 16.99 | 1.73% |
| 2025-07-16 | 85.63 | 87.84 | 84.56 | 84.84 | -0.40% | 26.98 | 2.74% |
| 2025-07-15 | 82.62 | 86.24 | 82.39 | 85.18 | +3.13% | 29.43 | 3.03% |
| 2025-07-14 | 82.98 | 83.76 | 82.04 | 82.59 | -0.39% | 14.76 | 1.55% |
| 2025-07-11 | 80.73 | 83.16 | 80.38 | 82.91 | +2.73% | 18.96 | 2.01% |
| 2025-07-10 | 81.18 | 81.68 | 80.48 | 80.70 | -0.22% | 12.94 | 1.39% |
| 2025-07-09 | 82.44 | 83.28 | 80.70 | 80.88 | -2.29% | 13.33 | 1.42% |
| 2025-07-08 | 80.38 | 83.16 | 80.32 | 82.78 | +3.29% | 16.67 | 1.77% |
| 2025-07-07 | 81.04 | 81.38 | 79.31 | 80.14 | -1.67% | 11.23 | 1.22% |
| 2025-07-04 | 81.88 | 83.04 | 80.98 | 81.50 | -0.83% | 12.63 | 1.35% |
| 2025-07-03 | 80.55 | 82.20 | 80.39 | 82.18 | +2.54% | 13.04 | 1.39% |
| 2025-07-02 | 81.48 | 81.84 | 80.07 | 80.14 | -2.12% | 10.71 | 1.15% |
| 2025-07-01 | 81.87 | 82.60 | 81.35 | 81.88 | 0.00% | 11.54 | 1.23% |
| 2025-06-30 | 80.48 | 82.04 | 80.47 | 81.88 | +2.31% | 16.20 | 1.74% |
| 2025-06-27 | 80.14 | 81.26 | 79.52 | 80.03 | +0.44% | 13.54 | 1.47% |
| 2025-06-26 | 80.69 | 81.28 | 79.69 | 79.69 | -1.21% | 14.61 | 1.59% |
| 2025-06-25 | 79.12 | 80.76 | 78.18 | 80.66 | +2.19% | 18.81 | 2.06% |