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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 36.41 | 36.81 | 35.71 | 35.71 | -2.32% | 0.39 | 1.05% |
| 2025-11-19 | 37.20 | 37.20 | 36.41 | 36.56 | -1.19% | 0.32 | 0.85% |
| 2025-11-18 | 37.40 | 37.80 | 36.84 | 37.00 | -0.94% | 0.47 | 1.22% |
| 2025-11-17 | 37.25 | 37.95 | 37.25 | 37.35 | +0.13% | 0.76 | 1.95% |
| 2025-11-14 | 37.59 | 38.04 | 37.25 | 37.30 | -0.37% | 0.54 | 1.39% |
| 2025-11-13 | 37.80 | 37.82 | 37.05 | 37.44 | -0.95% | 0.62 | 1.61% |
| 2025-11-12 | 38.51 | 38.65 | 37.44 | 37.80 | -1.51% | 0.53 | 1.37% |
| 2025-11-11 | 38.81 | 39.17 | 38.13 | 38.38 | -1.34% | 0.52 | 1.31% |
| 2025-11-10 | 39.31 | 39.43 | 38.30 | 38.90 | -0.49% | 0.75 | 1.90% |
| 2025-11-07 | 39.92 | 40.04 | 38.90 | 39.09 | -2.08% | 0.79 | 1.95% |
| 2025-11-06 | 40.48 | 40.67 | 39.86 | 39.92 | -1.43% | 0.81 | 1.97% |
| 2025-11-05 | 39.79 | 40.95 | 39.78 | 40.50 | +0.12% | 0.73 | 1.75% |
| 2025-11-04 | 42.45 | 42.45 | 40.04 | 40.45 | -4.73% | 1.38 | 3.29% |
| 2025-11-03 | 42.58 | 42.95 | 41.62 | 42.46 | +0.81% | 1.34 | 3.10% |
| 2025-10-31 | 42.41 | 43.17 | 41.37 | 42.12 | -0.94% | 1.89 | 4.35% |
| 2025-10-30 | 42.01 | 44.60 | 41.86 | 42.52 | +5.77% | 3.44 | 7.72% |
| 2025-10-29 | 38.53 | 40.20 | 38.53 | 40.20 | +3.08% | 0.86 | 2.12% |
| 2025-10-28 | 38.91 | 39.50 | 38.40 | 39.00 | -0.96% | 0.76 | 1.90% |
| 2025-10-27 | 40.01 | 41.05 | 38.81 | 39.38 | +3.74% | 1.95 | 4.76% |
| 2025-10-24 | 36.02 | 38.20 | 36.02 | 37.96 | +4.69% | 0.93 | 2.43% |