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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 40.75 | 42.22 | 40.08 | 41.71 | +3.04% | 1.01 | 2.38% |
| 2026-01-16 | 39.93 | 40.83 | 39.50 | 40.48 | +2.25% | 0.78 | 1.89% |
| 2026-01-15 | 39.88 | 39.88 | 39.22 | 39.59 | -0.85% | 0.54 | 1.32% |
| 2026-01-14 | 39.12 | 40.66 | 39.04 | 39.93 | +1.22% | 1.09 | 2.67% |
| 2026-01-13 | 39.88 | 40.40 | 38.88 | 39.45 | -0.15% | 1.17 | 2.87% |
| 2026-01-12 | 38.73 | 39.79 | 38.60 | 39.51 | +2.04% | 1.26 | 3.12% |
| 2026-01-09 | 38.00 | 38.74 | 37.62 | 38.72 | +2.76% | 0.92 | 2.35% |
| 2026-01-08 | 37.20 | 38.18 | 37.10 | 37.68 | +1.13% | 0.59 | 1.54% |
| 2026-01-07 | 37.07 | 37.42 | 37.00 | 37.26 | +0.05% | 0.48 | 1.25% |
| 2026-01-06 | 38.05 | 38.27 | 37.01 | 37.24 | -2.00% | 0.92 | 2.38% |
| 2026-01-05 | 36.47 | 38.03 | 36.47 | 38.00 | +4.31% | 0.85 | 2.21% |
| 2025-12-31 | 37.18 | 37.25 | 36.17 | 36.43 | -1.17% | 0.43 | 1.14% |
| 2025-12-30 | 36.35 | 37.12 | 36.23 | 36.86 | +1.77% | 0.55 | 1.46% |
| 2025-12-29 | 36.59 | 36.71 | 36.17 | 36.22 | -0.49% | 0.34 | 0.92% |
| 2025-12-26 | 37.42 | 37.57 | 36.30 | 36.40 | -2.57% | 0.49 | 1.30% |
| 2025-12-25 | 36.06 | 37.68 | 35.92 | 37.36 | +3.61% | 0.77 | 2.04% |
| 2025-12-24 | 35.88 | 36.18 | 35.66 | 36.06 | +0.92% | 0.37 | 1.01% |
| 2025-12-23 | 35.94 | 36.00 | 35.41 | 35.73 | -0.53% | 0.31 | 0.84% |
| 2025-12-22 | 35.67 | 36.25 | 35.58 | 35.92 | +1.47% | 0.36 | 0.98% |
| 2025-12-19 | 35.06 | 35.68 | 34.98 | 35.40 | +1.37% | 0.35 | 0.96% |