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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 35.00 | 35.63 | 34.79 | 34.92 | -0.14% | 0.31 | 0.85% |
| 2025-12-17 | 34.85 | 35.30 | 33.86 | 34.97 | +0.75% | 0.61 | 1.73% |
| 2025-12-16 | 35.68 | 35.94 | 34.60 | 34.71 | -3.18% | 0.54 | 1.50% |
| 2025-12-15 | 36.18 | 36.40 | 35.63 | 35.85 | -0.99% | 0.49 | 1.32% |
| 2025-12-12 | 36.66 | 37.00 | 36.02 | 36.21 | -0.66% | 0.53 | 1.40% |
| 2025-12-11 | 37.65 | 37.82 | 36.27 | 36.45 | -3.19% | 0.63 | 1.67% |
| 2025-12-10 | 37.93 | 38.20 | 37.37 | 37.65 | -0.34% | 0.36 | 0.93% |
| 2025-12-09 | 37.75 | 38.48 | 37.75 | 37.78 | -0.45% | 0.33 | 0.85% |
| 2025-12-08 | 38.11 | 38.11 | 37.59 | 37.95 | 0.00% | 0.44 | 1.14% |
| 2025-12-05 | 37.88 | 38.15 | 37.20 | 37.95 | +0.90% | 0.35 | 0.91% |
| 2025-12-04 | 38.00 | 38.25 | 37.13 | 37.61 | +0.27% | 0.39 | 1.01% |
| 2025-12-03 | 37.85 | 38.03 | 37.34 | 37.51 | -0.90% | 0.32 | 0.83% |
| 2025-12-02 | 37.71 | 38.72 | 37.31 | 37.85 | -0.24% | 0.59 | 1.51% |
| 2025-12-01 | 36.40 | 37.94 | 36.40 | 37.94 | +4.69% | 0.68 | 1.75% |
| 2025-11-28 | 36.21 | 36.39 | 35.87 | 36.24 | +0.50% | 0.28 | 0.74% |
| 2025-11-27 | 36.00 | 36.62 | 35.20 | 36.06 | +1.01% | 0.40 | 1.07% |
| 2025-11-26 | 35.73 | 36.08 | 35.41 | 35.70 | +0.51% | 0.33 | 0.90% |
| 2025-11-25 | 35.70 | 36.35 | 35.49 | 35.52 | +0.23% | 0.41 | 1.12% |
| 2025-11-24 | 34.99 | 35.58 | 34.81 | 35.44 | +1.75% | 0.43 | 1.19% |
| 2025-11-21 | 35.51 | 35.85 | 34.80 | 34.83 | -2.46% | 0.66 | 1.83% |