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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 139.99 | 142.38 | 135.91 | 136.80 | -5.59% | 53.33 | 3.35% |
| 2026-03-20 | 151.40 | 151.87 | 144.86 | 144.90 | -3.19% | 51.96 | 3.06% |
| 2026-03-19 | 150.54 | 153.56 | 148.75 | 149.68 | -2.56% | 57.72 | 3.34% |
| 2026-03-18 | 150.00 | 153.95 | 148.62 | 153.62 | +4.80% | 73.02 | 4.19% |
| 2026-03-17 | 153.00 | 153.00 | 146.42 | 146.59 | -3.88% | 44.63 | 2.61% |
| 2026-03-16 | 147.00 | 153.71 | 145.40 | 152.50 | +4.10% | 61.46 | 3.57% |
| 2026-03-13 | 146.77 | 150.45 | 145.24 | 146.50 | -0.91% | 39.21 | 2.32% |
| 2026-03-12 | 149.05 | 151.09 | 146.29 | 147.85 | -1.30% | 34.93 | 2.05% |
| 2026-03-11 | 154.09 | 154.31 | 149.32 | 149.80 | -2.08% | 38.05 | 2.20% |
| 2026-03-10 | 152.99 | 154.02 | 150.86 | 152.98 | +3.24% | 46.70 | 2.67% |
| 2026-03-09 | 145.00 | 149.28 | 140.83 | 148.18 | -2.26% | 52.84 | 3.19% |
| 2026-03-06 | 150.88 | 154.68 | 150.63 | 151.61 | -0.67% | 32.09 | 1.84% |
| 2026-03-05 | 156.51 | 156.83 | 151.11 | 152.63 | +1.54% | 46.38 | 2.63% |
| 2026-03-04 | 147.00 | 154.84 | 147.00 | 150.31 | +1.64% | 61.79 | 3.55% |
| 2026-03-03 | 160.06 | 160.96 | 147.67 | 147.89 | -7.24% | 79.30 | 4.55% |
| 2026-03-02 | 159.03 | 164.56 | 158.26 | 159.44 | -2.51% | 50.21 | 2.72% |
| 2026-02-27 | 162.50 | 165.68 | 161.56 | 163.55 | -0.95% | 42.05 | 2.25% |
| 2026-02-26 | 167.90 | 168.88 | 163.88 | 165.12 | -1.56% | 56.89 | 3.00% |
| 2026-02-25 | 174.62 | 174.63 | 165.61 | 167.74 | -3.93% | 60.47 | 3.14% |
| 2026-02-24 | 169.99 | 177.64 | 167.03 | 174.61 | +6.08% | 69.70 | 3.52% |