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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 117.83 | 124.37 | 116.92 | 120.31 | +2.83% | 65.74 | 4.74% |
| 2025-09-15 | 120.13 | 120.86 | 116.03 | 116.99 | -0.88% | 49.87 | 3.69% |
| 2025-09-12 | 117.23 | 122.71 | 115.85 | 118.03 | +0.68% | 78.78 | 5.79% |
| 2025-09-11 | 109.84 | 119.10 | 107.84 | 117.23 | +2.89% | 89.98 | 6.88% |
| 2025-09-10 | 108.84 | 117.37 | 107.86 | 113.94 | +5.70% | 66.67 | 5.11% |
| 2025-09-09 | 110.34 | 112.34 | 107.56 | 107.79 | -1.26% | 44.02 | 3.51% |
| 2025-09-08 | 109.84 | 112.43 | 107.88 | 109.17 | +0.85% | 50.52 | 4.02% |
| 2025-09-05 | 104.00 | 108.60 | 102.33 | 108.25 | +5.41% | 53.15 | 4.39% |
| 2025-09-04 | 112.59 | 112.82 | 100.95 | 102.70 | -8.57% | 71.12 | 5.87% |
| 2025-09-03 | 114.20 | 115.65 | 110.82 | 112.33 | -2.52% | 56.48 | 4.35% |
| 2025-09-02 | 124.37 | 127.00 | 113.85 | 115.23 | -7.10% | 83.90 | 6.14% |
| 2025-09-01 | 127.82 | 129.79 | 119.63 | 124.04 | +1.07% | 80.08 | 5.63% |
| 2025-08-29 | 114.98 | 124.50 | 110.84 | 122.72 | +4.60% | 81.56 | 6.14% |
| 2025-08-28 | 108.84 | 117.54 | 108.84 | 117.33 | +8.60% | 92.30 | 7.07% |
| 2025-08-27 | 103.05 | 115.70 | 102.71 | 108.04 | +4.44% | 85.70 | 6.83% |
| 2025-08-26 | 100.85 | 106.10 | 100.16 | 103.45 | +1.59% | 49.86 | 4.19% |
| 2025-08-25 | 102.72 | 106.44 | 99.47 | 101.83 | +2.90% | 76.26 | 6.52% |
| 2025-08-22 | 91.81 | 99.05 | 91.05 | 98.97 | +8.70% | 68.76 | 6.27% |
| 2025-08-21 | 92.75 | 94.80 | 90.68 | 91.05 | -1.81% | 34.20 | 3.22% |
| 2025-08-20 | 90.34 | 92.74 | 88.20 | 92.73 | +3.64% | 37.73 | 3.65% |