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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 39.36 | 41.11 | 38.32 | 40.37 | +1.53% | 2.32 | 5.66% |
| 2025-08-19 | 38.56 | 41.13 | 36.88 | 39.76 | +3.76% | 2.29 | 5.72% |
| 2025-08-18 | 35.60 | 38.43 | 35.60 | 38.32 | +8.13% | 1.80 | 4.65% |
| 2025-08-15 | 34.00 | 35.66 | 34.00 | 35.44 | -1.56% | 1.31 | 3.65% |
| 2025-08-14 | 36.40 | 36.78 | 35.66 | 36.00 | -0.69% | 1.04 | 2.79% |
| 2025-08-13 | 36.05 | 36.31 | 35.20 | 36.25 | +0.86% | 0.85 | 2.31% |
| 2025-08-12 | 37.04 | 37.04 | 35.56 | 35.94 | -2.47% | 1.00 | 2.70% |
| 2025-08-11 | 36.48 | 37.98 | 36.40 | 36.85 | +1.01% | 1.16 | 3.02% |
| 2025-08-08 | 36.54 | 36.91 | 35.63 | 36.48 | -0.16% | 0.83 | 2.25% |
| 2025-08-07 | 37.01 | 37.40 | 36.00 | 36.54 | -2.25% | 0.92 | 2.47% |
| 2025-08-06 | 36.28 | 37.80 | 35.82 | 37.38 | +2.92% | 1.54 | 4.10% |
| 2025-08-05 | 36.18 | 36.97 | 35.88 | 36.32 | +0.39% | 1.25 | 3.38% |
| 2025-08-04 | 34.00 | 36.20 | 33.80 | 36.18 | +5.82% | 1.61 | 4.48% |
| 2025-08-01 | 32.18 | 35.10 | 32.10 | 34.19 | +6.28% | 1.84 | 5.29% |
| 2025-07-31 | 32.60 | 33.39 | 31.96 | 32.17 | -1.56% | 0.84 | 2.52% |
| 2025-07-30 | 34.05 | 34.05 | 32.58 | 32.68 | -4.02% | 0.99 | 2.95% |
| 2025-07-29 | 33.38 | 34.14 | 32.18 | 34.05 | +2.50% | 1.06 | 3.14% |
| 2025-07-28 | 33.09 | 33.45 | 32.92 | 33.22 | +0.76% | 0.54 | 1.58% |
| 2025-07-25 | 32.43 | 33.19 | 32.04 | 32.97 | +2.07% | 0.61 | 1.84% |
| 2025-07-24 | 32.58 | 33.88 | 32.15 | 32.30 | -0.86% | 0.94 | 2.79% |