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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 32.60 | 33.08 | 31.85 | 32.58 | -0.67% | 0.66 | 1.98% |
| 2025-07-22 | 33.02 | 34.38 | 32.41 | 32.80 | -1.50% | 1.34 | 3.93% |
| 2025-07-21 | 33.39 | 34.19 | 32.80 | 33.30 | +1.52% | 1.14 | 3.33% |
| 2025-07-18 | 32.41 | 33.95 | 32.36 | 32.80 | +1.36% | 0.99 | 2.92% |
| 2025-07-17 | 32.26 | 32.66 | 31.78 | 32.36 | +0.31% | 0.83 | 2.51% |
| 2025-07-16 | 30.70 | 32.67 | 30.51 | 32.26 | +5.08% | 1.44 | 4.44% |
| 2025-07-15 | 30.45 | 31.49 | 30.10 | 30.70 | +0.39% | 0.50 | 1.59% |
| 2025-07-14 | 30.57 | 30.68 | 30.00 | 30.58 | +0.92% | 0.64 | 2.04% |
| 2025-07-11 | 30.05 | 30.80 | 29.92 | 30.30 | -0.03% | 0.55 | 1.77% |
| 2025-07-10 | 29.56 | 31.18 | 29.35 | 30.31 | +2.75% | 0.93 | 2.99% |
| 2025-07-09 | 30.32 | 30.50 | 28.82 | 29.50 | -2.48% | 0.93 | 3.06% |
| 2025-07-08 | 30.59 | 30.71 | 29.95 | 30.25 | -1.24% | 0.68 | 2.21% |
| 2025-07-07 | 30.91 | 31.47 | 30.21 | 30.63 | +0.07% | 0.71 | 2.28% |
| 2025-07-04 | 31.01 | 31.07 | 30.03 | 30.61 | -1.83% | 0.60 | 1.93% |
| 2025-07-03 | 31.28 | 31.72 | 30.55 | 31.18 | +0.03% | 0.83 | 2.62% |
| 2025-07-02 | 30.47 | 31.65 | 30.17 | 31.17 | +2.77% | 1.03 | 3.24% |
| 2025-07-01 | 30.16 | 30.78 | 29.76 | 30.33 | +1.34% | 0.65 | 2.11% |
| 2025-06-30 | 29.50 | 30.30 | 29.49 | 29.93 | +1.70% | 0.56 | 1.83% |
| 2025-06-27 | 29.42 | 29.86 | 29.03 | 29.43 | +0.27% | 0.50 | 1.66% |
| 2025-06-26 | 29.64 | 30.03 | 29.07 | 29.35 | -0.84% | 0.75 | 2.49% |