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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 166.80 | 171.10 | 164.23 | 164.60 | -2.09% | 48.76 | 2.55% |
| 2026-02-12 | 171.68 | 174.90 | 165.00 | 168.11 | -1.05% | 67.17 | 3.50% |
| 2026-02-11 | 174.90 | 174.90 | 168.52 | 169.90 | -4.28% | 48.84 | 2.49% |
| 2026-02-10 | 172.50 | 180.00 | 172.11 | 177.50 | +2.33% | 68.81 | 3.40% |
| 2026-02-09 | 170.88 | 173.80 | 165.87 | 173.45 | +6.06% | 71.96 | 3.69% |
| 2026-02-06 | 165.00 | 166.96 | 162.80 | 163.54 | -2.74% | 51.94 | 2.75% |
| 2026-02-05 | 161.88 | 170.65 | 161.50 | 168.15 | -1.61% | 54.33 | 2.83% |
| 2026-02-04 | 175.60 | 175.69 | 164.11 | 170.90 | -6.11% | 95.77 | 4.95% |
| 2026-02-03 | 184.79 | 188.79 | 175.00 | 182.03 | +2.30% | 124.64 | 5.97% |
| 2026-02-02 | 181.00 | 188.88 | 176.39 | 177.93 | -2.16% | 137.66 | 6.63% |
| 2026-01-30 | 160.48 | 185.88 | 160.20 | 181.85 | +12.13% | 158.89 | 7.98% |
| 2026-01-29 | 175.60 | 176.00 | 162.12 | 162.18 | -6.39% | 100.44 | 5.26% |
| 2026-01-28 | 171.00 | 176.18 | 168.88 | 173.26 | +2.51% | 112.21 | 5.67% |
| 2026-01-27 | 162.13 | 170.48 | 155.60 | 169.02 | +2.99% | 108.60 | 5.77% |
| 2026-01-26 | 158.19 | 169.34 | 158.19 | 164.11 | +2.56% | 112.89 | 5.94% |
| 2026-01-23 | 163.20 | 170.47 | 158.01 | 160.02 | -4.69% | 120.36 | 6.49% |
| 2026-01-22 | 172.87 | 181.80 | 164.11 | 167.90 | +4.92% | 194.57 | 9.95% |
| 2026-01-21 | 144.00 | 163.20 | 143.70 | 160.02 | +11.90% | 140.54 | 7.88% |
| 2026-01-20 | 137.95 | 147.00 | 137.50 | 143.00 | +2.95% | 89.66 | 5.44% |
| 2026-01-19 | 141.50 | 142.00 | 137.10 | 138.90 | -2.59% | 72.29 | 4.54% |