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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 114.10 | 117.59 | 112.81 | 117.30 | +3.28% | 26.01 | 1.97% |
| 2025-12-16 | 114.50 | 115.84 | 112.62 | 113.57 | -1.36% | 24.54 | 1.88% |
| 2025-12-15 | 117.97 | 118.87 | 114.82 | 115.14 | -4.37% | 35.58 | 2.67% |
| 2025-12-12 | 118.88 | 121.50 | 117.72 | 120.40 | +0.85% | 46.36 | 3.38% |
| 2025-12-11 | 123.82 | 126.45 | 119.28 | 119.39 | -0.93% | 47.25 | 3.36% |
| 2025-12-10 | 122.30 | 122.36 | 117.83 | 120.51 | -2.10% | 33.95 | 2.49% |
| 2025-12-09 | 123.13 | 124.50 | 122.03 | 123.10 | -0.01% | 28.26 | 2.00% |
| 2025-12-08 | 120.00 | 124.77 | 119.25 | 123.11 | +3.25% | 36.76 | 2.61% |
| 2025-12-05 | 119.50 | 120.22 | 117.70 | 119.23 | -0.39% | 22.08 | 1.62% |
| 2025-12-04 | 117.55 | 120.33 | 116.85 | 119.70 | +1.35% | 19.69 | 1.45% |
| 2025-12-03 | 118.72 | 120.28 | 117.90 | 118.10 | -0.05% | 18.80 | 1.38% |
| 2025-12-02 | 120.06 | 120.26 | 117.54 | 118.16 | -1.90% | 19.87 | 1.46% |
| 2025-12-01 | 120.00 | 121.10 | 116.97 | 120.45 | +1.65% | 29.52 | 2.16% |
| 2025-11-28 | 117.58 | 119.22 | 116.86 | 118.50 | +0.94% | 21.57 | 1.59% |
| 2025-11-27 | 118.20 | 122.22 | 117.02 | 117.40 | +0.25% | 36.01 | 2.63% |
| 2025-11-26 | 115.08 | 119.24 | 114.45 | 117.11 | +0.71% | 26.05 | 1.94% |
| 2025-11-25 | 116.60 | 118.77 | 115.72 | 116.29 | +2.10% | 30.76 | 2.30% |
| 2025-11-24 | 115.67 | 115.95 | 112.00 | 113.90 | 0.00% | 22.49 | 1.72% |
| 2025-11-21 | 114.88 | 117.00 | 113.70 | 113.90 | -3.49% | 27.57 | 2.09% |
| 2025-11-20 | 122.36 | 122.80 | 117.88 | 118.02 | -1.16% | 21.38 | 1.56% |