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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 154.69 | 159.63 | 149.66 | 158.40 | +2.42% | 70.57 | 3.94% |
| 2026-04-20 | 153.20 | 156.97 | 152.25 | 154.66 | +2.57% | 66.82 | 3.77% |
| 2026-04-17 | 150.52 | 155.00 | 150.03 | 150.78 | -0.15% | 69.19 | 3.97% |
| 2026-04-16 | 147.48 | 152.85 | 144.34 | 151.00 | +2.60% | 59.43 | 3.47% |
| 2026-04-15 | 156.00 | 156.08 | 146.03 | 147.18 | -4.03% | 73.91 | 4.29% |
| 2026-04-14 | 157.50 | 160.00 | 153.06 | 153.36 | +0.70% | 98.66 | 5.50% |
| 2026-04-13 | 142.40 | 155.15 | 142.38 | 152.30 | +6.11% | 80.14 | 4.67% |
| 2026-04-10 | 143.00 | 145.50 | 142.30 | 143.53 | +3.13% | 57.81 | 3.50% |
| 2026-04-09 | 137.52 | 141.90 | 136.66 | 139.17 | -0.03% | 51.92 | 3.24% |
| 2026-04-08 | 133.67 | 139.21 | 132.53 | 139.21 | +8.84% | 68.07 | 4.37% |
| 2026-04-07 | 128.97 | 130.50 | 127.69 | 127.90 | +0.50% | 25.54 | 1.73% |
| 2026-04-03 | 130.71 | 131.05 | 127.00 | 127.26 | -1.35% | 23.83 | 1.62% |
| 2026-04-02 | 131.60 | 133.40 | 127.72 | 129.00 | -0.75% | 39.94 | 2.67% |
| 2026-04-01 | 130.00 | 131.12 | 127.27 | 129.97 | +3.74% | 44.28 | 2.99% |
| 2026-03-31 | 130.00 | 130.00 | 125.00 | 125.28 | -5.09% | 46.28 | 3.18% |
| 2026-03-30 | 131.58 | 133.30 | 131.05 | 132.00 | -2.29% | 33.78 | 2.23% |
| 2026-03-27 | 132.01 | 136.95 | 131.59 | 135.10 | -1.38% | 31.55 | 2.05% |
| 2026-03-26 | 139.88 | 140.34 | 136.10 | 136.99 | -3.53% | 34.29 | 2.17% |
| 2026-03-25 | 139.50 | 143.88 | 139.20 | 142.00 | +3.22% | 46.15 | 2.84% |
| 2026-03-24 | 140.00 | 140.00 | 132.10 | 137.57 | +0.56% | 40.70 | 2.62% |