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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 137.50 | 137.87 | 134.70 | 136.36 | -1.76% | 34.24 | 2.19% |
| 2025-10-21 | 136.10 | 140.24 | 135.11 | 138.80 | +2.85% | 48.76 | 3.07% |
| 2025-10-20 | 141.78 | 142.78 | 133.47 | 134.96 | -2.07% | 63.15 | 4.00% |
| 2025-10-17 | 142.94 | 145.24 | 137.61 | 137.80 | -4.56% | 53.66 | 3.34% |
| 2025-10-16 | 143.29 | 150.78 | 142.99 | 144.39 | +0.03% | 59.12 | 3.52% |
| 2025-10-15 | 142.90 | 144.79 | 136.18 | 144.34 | -1.67% | 64.58 | 4.01% |
| 2025-10-14 | 151.02 | 155.68 | 143.56 | 146.79 | -0.71% | 76.90 | 4.49% |
| 2025-10-13 | 140.80 | 152.33 | 140.80 | 147.84 | -1.34% | 72.13 | 4.25% |
| 2025-10-10 | 153.78 | 158.77 | 148.34 | 149.84 | -4.47% | 81.89 | 4.68% |
| 2025-10-09 | 161.77 | 169.66 | 155.56 | 156.85 | +1.47% | 123.07 | 6.63% |
| 2025-09-30 | 145.59 | 157.74 | 142.29 | 154.58 | +7.76% | 90.29 | 5.19% |
| 2025-09-29 | 134.47 | 143.67 | 132.81 | 143.44 | +7.93% | 70.39 | 4.43% |
| 2025-09-26 | 135.40 | 139.25 | 132.82 | 132.91 | -2.56% | 51.79 | 3.32% |
| 2025-09-25 | 132.96 | 137.00 | 131.91 | 136.40 | +0.54% | 60.01 | 3.88% |
| 2025-09-24 | 124.82 | 139.79 | 123.82 | 135.66 | +7.56% | 103.12 | 6.83% |
| 2025-09-23 | 123.87 | 127.59 | 120.40 | 126.13 | +0.81% | 72.98 | 5.13% |
| 2025-09-22 | 120.01 | 126.26 | 119.94 | 125.11 | +3.90% | 69.42 | 4.88% |
| 2025-09-19 | 121.99 | 131.35 | 119.49 | 120.42 | +1.33% | 94.27 | 6.58% |
| 2025-09-18 | 119.35 | 124.37 | 116.40 | 118.84 | -0.08% | 75.86 | 5.46% |
| 2025-09-17 | 119.59 | 120.22 | 115.33 | 118.94 | -1.14% | 51.21 | 3.79% |