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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 138.10 | 144.00 | 136.00 | 142.59 | +5.47% | 90.67 | 5.64% |
| 2026-01-15 | 132.80 | 137.08 | 132.40 | 135.20 | +2.08% | 64.70 | 4.19% |
| 2026-01-14 | 131.99 | 135.85 | 130.19 | 132.45 | +2.28% | 69.81 | 4.57% |
| 2026-01-13 | 132.24 | 134.07 | 128.50 | 129.50 | -2.07% | 47.56 | 3.17% |
| 2026-01-12 | 134.16 | 134.98 | 130.61 | 132.24 | -0.11% | 54.58 | 3.59% |
| 2026-01-09 | 131.00 | 133.77 | 129.26 | 132.38 | +0.23% | 46.98 | 3.11% |
| 2026-01-08 | 134.50 | 135.88 | 131.50 | 132.08 | -2.67% | 53.73 | 3.52% |
| 2026-01-07 | 141.00 | 143.29 | 133.10 | 135.70 | +1.63% | 85.27 | 5.42% |
| 2026-01-06 | 129.00 | 135.63 | 127.05 | 133.52 | +4.52% | 70.68 | 4.67% |
| 2026-01-05 | 119.50 | 129.25 | 119.50 | 127.75 | +8.45% | 66.97 | 4.66% |
| 2025-12-31 | 121.00 | 121.10 | 117.72 | 117.80 | -1.76% | 23.47 | 1.72% |
| 2025-12-30 | 118.98 | 122.44 | 118.50 | 119.91 | +0.66% | 31.95 | 2.31% |
| 2025-12-29 | 120.88 | 122.59 | 118.66 | 119.12 | -1.46% | 28.60 | 2.07% |
| 2025-12-26 | 120.44 | 122.74 | 119.70 | 120.88 | -0.35% | 22.92 | 1.65% |
| 2025-12-25 | 122.00 | 123.24 | 120.32 | 121.30 | -0.41% | 22.57 | 1.62% |
| 2025-12-24 | 120.50 | 122.36 | 119.91 | 121.80 | +0.66% | 25.34 | 1.82% |
| 2025-12-23 | 120.71 | 122.15 | 119.80 | 121.00 | +0.50% | 25.91 | 1.87% |
| 2025-12-22 | 118.52 | 121.17 | 118.14 | 120.40 | +2.40% | 28.96 | 2.11% |
| 2025-12-19 | 119.00 | 119.80 | 116.87 | 117.58 | +0.69% | 25.79 | 1.90% |
| 2025-12-18 | 116.37 | 119.48 | 115.88 | 116.77 | -0.45% | 23.69 | 1.76% |