兰剑智能 sh.688557
34.80
-1.11%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 36.00 | 36.48 | 34.39 | 34.80 | -1.11% | 0.52 | 1.45% |
| 2026-05-22 | 34.74 | 35.50 | 34.26 | 35.19 | +1.44% | 0.56 | 1.57% |
| 2026-05-21 | 35.87 | 36.59 | 34.60 | 34.69 | -4.28% | 0.77 | 2.11% |
| 2026-05-20 | 35.67 | 36.59 | 35.56 | 36.24 | +1.54% | 0.66 | 1.79% |
| 2026-05-19 | 35.59 | 35.86 | 34.80 | 35.69 | +0.14% | 0.57 | 1.57% |
| 2026-05-18 | 35.43 | 35.70 | 35.10 | 35.64 | -0.53% | 0.43 | 1.17% |
| 2026-05-15 | 35.02 | 36.34 | 35.00 | 35.83 | +1.76% | 0.70 | 1.92% |
| 2026-05-14 | 34.99 | 36.18 | 34.27 | 35.21 | +1.18% | 0.84 | 2.30% |
| 2026-05-13 | 34.36 | 34.85 | 34.30 | 34.80 | +0.87% | 0.33 | 0.91% |
| 2026-05-12 | 35.15 | 35.29 | 34.40 | 34.50 | -1.88% | 0.44 | 1.23% |
| 2026-05-11 | 35.54 | 35.61 | 34.82 | 35.16 | -0.62% | 0.50 | 1.38% |
| 2026-05-08 | 35.39 | 35.60 | 34.88 | 35.38 | +0.43% | 0.48 | 1.33% |
| 2026-05-07 | 34.88 | 36.01 | 34.80 | 35.23 | +1.38% | 0.69 | 1.90% |
| 2026-05-06 | 34.57 | 35.14 | 34.06 | 34.75 | -0.37% | 0.95 | 2.68% |
| 2026-04-30 | 34.38 | 35.40 | 34.37 | 34.88 | +1.99% | 0.64 | 1.80% |
| 2026-04-29 | 34.34 | 34.87 | 34.13 | 34.20 | -0.47% | 0.43 | 1.23% |
| 2026-04-28 | 35.12 | 35.21 | 34.18 | 34.36 | -2.50% | 0.42 | 1.17% |
| 2026-04-27 | 34.81 | 35.45 | 34.61 | 35.24 | +0.06% | 0.66 | 1.84% |
| 2026-04-24 | 34.65 | 35.88 | 34.22 | 35.22 | +0.95% | 0.93 | 2.58% |
| 2026-04-23 | 33.97 | 35.40 | 33.64 | 34.89 | +3.32% | 1.22 | 3.41% |