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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 41.85 | 41.85 | 40.76 | 41.07 | -0.39% | 0.52 | 1.22% |
| 2026-02-13 | 40.98 | 41.63 | 40.75 | 41.23 | +0.46% | 0.47 | 1.12% |
| 2026-02-12 | 41.00 | 41.40 | 40.31 | 41.04 | +1.16% | 0.47 | 1.12% |
| 2026-02-11 | 40.64 | 40.98 | 40.20 | 40.57 | +0.74% | 0.32 | 0.77% |
| 2026-02-10 | 40.68 | 41.17 | 40.27 | 40.27 | -1.01% | 0.39 | 0.92% |
| 2026-02-09 | 40.39 | 40.98 | 40.01 | 40.68 | +2.01% | 0.41 | 0.97% |
| 2026-02-06 | 39.10 | 40.42 | 38.77 | 39.88 | +1.22% | 0.47 | 1.15% |
| 2026-02-05 | 39.94 | 40.15 | 39.36 | 39.40 | -2.21% | 0.47 | 1.16% |
| 2026-02-04 | 40.59 | 40.75 | 39.88 | 40.29 | +0.17% | 0.42 | 1.02% |
| 2026-02-03 | 39.45 | 40.55 | 39.24 | 40.22 | +2.58% | 0.56 | 1.37% |
| 2026-02-02 | 39.87 | 40.60 | 39.02 | 39.21 | -1.93% | 0.72 | 1.76% |
| 2026-01-30 | 39.61 | 40.35 | 38.69 | 39.98 | +1.99% | 0.63 | 1.55% |
| 2026-01-29 | 40.40 | 40.88 | 39.00 | 39.20 | -3.45% | 0.68 | 1.66% |
| 2026-01-28 | 41.34 | 41.97 | 40.51 | 40.60 | -2.73% | 0.52 | 1.23% |
| 2026-01-27 | 41.29 | 41.92 | 39.95 | 41.74 | +1.09% | 0.72 | 1.71% |
| 2026-01-26 | 41.34 | 42.19 | 40.88 | 41.29 | -0.10% | 0.79 | 1.84% |
| 2026-01-23 | 41.28 | 41.88 | 41.01 | 41.33 | +0.76% | 0.48 | 1.13% |
| 2026-01-22 | 42.14 | 42.16 | 40.80 | 41.02 | -2.63% | 0.61 | 1.44% |
| 2026-01-21 | 40.34 | 42.49 | 40.25 | 42.13 | +3.85% | 0.97 | 2.25% |
| 2026-01-20 | 41.71 | 42.32 | 40.39 | 40.57 | -2.73% | 0.81 | 1.93% |