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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.85 | 34.00 | 32.55 | 33.77 | +2.80% | 0.70 | 2.05% |
| 2026-04-21 | 32.36 | 32.99 | 32.10 | 32.85 | +1.17% | 0.50 | 1.49% |
| 2026-04-20 | 32.53 | 32.65 | 31.77 | 32.47 | -0.18% | 0.48 | 1.44% |
| 2026-04-17 | 32.23 | 32.64 | 32.03 | 32.53 | +1.09% | 0.38 | 1.14% |
| 2026-04-16 | 31.51 | 32.19 | 31.17 | 32.18 | +3.17% | 0.49 | 1.49% |
| 2026-04-15 | 31.27 | 31.55 | 31.12 | 31.19 | -0.16% | 0.33 | 1.03% |
| 2026-04-14 | 31.20 | 31.27 | 30.90 | 31.24 | +1.03% | 0.36 | 1.14% |
| 2026-04-13 | 30.93 | 31.37 | 30.70 | 30.92 | -0.93% | 0.45 | 1.42% |
| 2026-04-10 | 31.38 | 31.53 | 31.08 | 31.21 | +0.10% | 0.67 | 2.08% |
| 2026-04-09 | 32.20 | 32.57 | 31.06 | 31.18 | -2.56% | 0.96 | 2.96% |
| 2026-04-08 | 31.60 | 32.31 | 31.60 | 32.00 | +3.26% | 0.64 | 1.94% |
| 2026-04-07 | 31.07 | 32.11 | 30.78 | 30.99 | -0.03% | 0.41 | 1.28% |
| 2026-04-03 | 31.42 | 31.75 | 30.88 | 31.00 | -1.62% | 0.16 | 0.51% |
| 2026-04-02 | 32.01 | 32.15 | 31.30 | 31.51 | -2.05% | 0.31 | 0.95% |
| 2026-04-01 | 31.68 | 32.18 | 31.27 | 32.17 | +3.11% | 0.42 | 1.28% |
| 2026-03-31 | 32.57 | 32.57 | 31.13 | 31.20 | -2.01% | 0.43 | 1.32% |
| 2026-03-30 | 31.00 | 31.90 | 30.80 | 31.84 | +0.63% | 0.29 | 0.90% |
| 2026-03-27 | 31.46 | 31.98 | 31.32 | 31.64 | -0.13% | 0.26 | 0.79% |
| 2026-03-26 | 32.05 | 32.27 | 31.38 | 31.68 | -1.15% | 0.38 | 1.18% |
| 2026-03-25 | 31.61 | 32.45 | 31.61 | 32.05 | +1.65% | 0.32 | 0.96% |