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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 120.10 | 122.07 | 118.68 | 119.40 | -1.24% | 20.69 | 1.50% |
| 2025-11-18 | 120.80 | 122.88 | 119.78 | 120.90 | -0.25% | 27.41 | 1.98% |
| 2025-11-17 | 121.28 | 123.80 | 120.07 | 121.20 | +0.02% | 24.55 | 1.76% |
| 2025-11-14 | 124.00 | 124.24 | 121.17 | 121.17 | -5.19% | 36.14 | 2.57% |
| 2025-11-13 | 124.00 | 130.27 | 123.80 | 127.80 | +2.50% | 39.46 | 2.69% |
| 2025-11-12 | 125.20 | 127.50 | 122.70 | 124.68 | -1.93% | 34.60 | 2.43% |
| 2025-11-11 | 129.29 | 131.00 | 126.80 | 127.14 | -0.52% | 31.04 | 2.10% |
| 2025-11-10 | 132.01 | 132.82 | 125.00 | 127.80 | -1.75% | 40.71 | 2.78% |
| 2025-11-07 | 130.00 | 132.88 | 129.08 | 130.08 | -1.69% | 33.53 | 2.24% |
| 2025-11-06 | 130.58 | 133.41 | 128.96 | 132.31 | +2.64% | 50.66 | 3.37% |
| 2025-11-05 | 125.20 | 129.58 | 125.16 | 128.91 | -0.89% | 36.85 | 2.53% |
| 2025-11-04 | 134.80 | 134.88 | 128.88 | 130.07 | -2.30% | 43.17 | 2.87% |
| 2025-11-03 | 134.00 | 135.26 | 128.03 | 133.13 | -2.33% | 62.58 | 4.17% |
| 2025-10-31 | 148.01 | 149.00 | 136.30 | 136.30 | -10.33% | 99.29 | 6.18% |
| 2025-10-30 | 155.00 | 158.88 | 151.21 | 152.00 | -0.85% | 67.57 | 3.82% |
| 2025-10-29 | 149.00 | 155.50 | 149.00 | 153.30 | +2.64% | 49.88 | 2.86% |
| 2025-10-28 | 147.50 | 152.09 | 146.99 | 149.36 | -1.09% | 52.06 | 3.04% |
| 2025-10-27 | 153.00 | 153.46 | 146.11 | 151.01 | +3.40% | 81.45 | 4.75% |
| 2025-10-24 | 139.39 | 146.19 | 139.30 | 146.05 | +7.06% | 70.77 | 4.29% |
| 2025-10-23 | 135.88 | 137.20 | 132.33 | 136.42 | +0.04% | 30.05 | 1.95% |