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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 75.67 | 76.10 | 74.67 | 75.36 | -0.97% | 10.74 | 1.24% |
| 2025-05-23 | 77.35 | 78.37 | 76.01 | 76.10 | -2.06% | 11.05 | 1.24% |
| 2025-05-22 | 77.06 | 78.44 | 76.88 | 77.70 | +1.30% | 11.92 | 1.33% |
| 2025-05-21 | 77.36 | 77.36 | 76.18 | 76.70 | -1.17% | 6.77 | 0.76% |
| 2025-05-20 | 76.51 | 77.96 | 76.07 | 77.61 | +1.19% | 8.77 | 0.99% |
| 2025-05-19 | 77.11 | 77.20 | 75.91 | 76.69 | -0.53% | 9.07 | 1.03% |
| 2025-05-16 | 77.10 | 77.65 | 76.22 | 77.10 | -0.72% | 10.11 | 1.14% |
| 2025-05-15 | 78.54 | 78.79 | 77.26 | 77.66 | -1.47% | 8.78 | 0.98% |
| 2025-05-14 | 78.51 | 79.84 | 77.80 | 78.82 | +0.66% | 13.04 | 1.44% |
| 2025-05-13 | 79.04 | 79.81 | 77.93 | 78.30 | +0.33% | 16.50 | 1.82% |
| 2025-05-12 | 76.76 | 78.44 | 76.76 | 78.04 | +2.43% | 13.57 | 1.52% |
| 2025-05-09 | 77.34 | 77.40 | 75.79 | 76.20 | -1.46% | 11.34 | 1.29% |
| 2025-05-08 | 78.09 | 78.09 | 77.08 | 77.33 | -1.26% | 11.52 | 1.29% |
| 2025-05-07 | 79.98 | 80.15 | 77.58 | 78.31 | -0.13% | 15.99 | 1.77% |
| 2025-05-06 | 76.65 | 78.46 | 76.31 | 78.41 | +2.73% | 19.37 | 2.16% |