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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 30.92 | 31.53 | 30.40 | 31.53 | +4.61% | 0.47 | 1.47% |
| 2026-03-23 | 31.46 | 31.49 | 30.00 | 30.14 | -5.40% | 0.62 | 1.94% |
| 2026-03-20 | 33.00 | 33.00 | 31.72 | 31.86 | -2.66% | 0.37 | 1.13% |
| 2026-03-19 | 33.47 | 33.60 | 32.52 | 32.73 | -3.45% | 0.39 | 1.17% |
| 2026-03-18 | 33.10 | 33.96 | 33.08 | 33.90 | +2.08% | 0.32 | 0.93% |
| 2026-03-17 | 34.50 | 34.50 | 33.19 | 33.21 | -2.67% | 0.41 | 1.20% |
| 2026-03-16 | 35.01 | 35.01 | 33.70 | 34.12 | -1.93% | 0.57 | 1.62% |
| 2026-03-13 | 35.57 | 36.33 | 34.68 | 34.79 | -1.94% | 0.64 | 1.78% |
| 2026-03-12 | 36.04 | 36.19 | 35.15 | 35.48 | -1.61% | 0.38 | 1.04% |
| 2026-03-11 | 36.01 | 36.92 | 35.95 | 36.06 | -0.25% | 0.61 | 1.62% |
| 2026-03-10 | 35.76 | 36.47 | 35.75 | 36.15 | +1.63% | 0.44 | 1.19% |
| 2026-03-09 | 35.20 | 36.40 | 34.27 | 35.57 | -0.28% | 1.06 | 2.96% |
| 2026-03-06 | 35.10 | 36.22 | 34.66 | 35.67 | +1.59% | 0.71 | 1.95% |
| 2026-03-05 | 35.19 | 35.58 | 34.77 | 35.11 | +2.81% | 0.69 | 1.90% |
| 2026-03-04 | 34.65 | 35.48 | 33.88 | 34.15 | -1.41% | 0.94 | 2.67% |
| 2026-03-03 | 38.40 | 38.40 | 34.51 | 34.64 | -9.70% | 1.82 | 4.95% |
| 2026-03-02 | 39.00 | 39.39 | 37.30 | 38.36 | -6.37% | 2.21 | 5.62% |
| 2026-02-27 | 41.45 | 41.50 | 40.60 | 40.97 | -1.16% | 0.64 | 1.52% |
| 2026-02-26 | 40.17 | 41.45 | 39.71 | 41.45 | +4.07% | 0.73 | 1.75% |
| 2026-02-25 | 41.08 | 41.30 | 39.70 | 39.83 | -3.02% | 0.62 | 1.52% |