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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 78.74 | 80.05 | 78.37 | 78.94 | +1.33% | 18.03 | 1.99% |
| 2025-06-23 | 78.89 | 81.38 | 77.34 | 77.90 | -4.36% | 26.02 | 2.87% |
| 2025-06-20 | 81.09 | 82.56 | 81.00 | 81.45 | +0.33% | 12.26 | 1.31% |
| 2025-06-19 | 80.44 | 82.98 | 80.44 | 81.18 | +0.93% | 17.60 | 1.88% |
| 2025-06-18 | 79.39 | 81.45 | 79.09 | 80.43 | +1.00% | 13.92 | 1.51% |
| 2025-06-17 | 79.83 | 80.79 | 79.17 | 79.64 | +0.26% | 11.11 | 1.22% |
| 2025-06-16 | 78.79 | 81.13 | 78.69 | 79.43 | +0.68% | 16.03 | 1.75% |
| 2025-06-13 | 80.88 | 81.29 | 78.89 | 78.89 | -2.81% | 24.60 | 2.69% |
| 2025-06-12 | 81.68 | 82.77 | 81.01 | 81.16 | -0.93% | 13.71 | 1.46% |
| 2025-06-11 | 81.88 | 83.23 | 81.47 | 81.92 | +0.28% | 12.90 | 1.37% |
| 2025-06-10 | 83.38 | 83.38 | 80.58 | 81.69 | -2.48% | 19.93 | 2.13% |
| 2025-06-09 | 83.88 | 84.37 | 82.75 | 83.77 | +0.06% | 15.44 | 1.62% |
| 2025-06-06 | 82.99 | 84.08 | 82.68 | 83.72 | +0.05% | 15.15 | 1.59% |
| 2025-06-05 | 80.77 | 83.86 | 80.17 | 83.68 | +4.36% | 25.51 | 2.70% |
| 2025-06-04 | 80.28 | 80.96 | 79.80 | 80.18 | -0.52% | 14.45 | 1.57% |
| 2025-06-03 | 77.73 | 82.37 | 77.24 | 80.60 | +5.77% | 34.26 | 3.70% |
| 2025-05-30 | 77.00 | 77.29 | 75.40 | 76.21 | -1.60% | 9.81 | 1.12% |
| 2025-05-29 | 75.83 | 77.68 | 75.71 | 77.45 | +2.16% | 8.80 | 0.99% |
| 2025-05-28 | 75.32 | 76.60 | 75.18 | 75.81 | +0.61% | 6.14 | 0.70% |
| 2025-05-27 | 75.02 | 75.99 | 75.01 | 75.35 | -0.01% | 6.43 | 0.74% |