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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 36.46 | 37.00 | 35.62 | 36.26 | -1.23% | 0.54 | 1.47% |
| 2025-10-22 | 36.42 | 37.19 | 36.10 | 36.71 | -0.03% | 0.51 | 1.35% |
| 2025-10-21 | 36.25 | 36.80 | 35.95 | 36.72 | +1.13% | 0.53 | 1.40% |
| 2025-10-20 | 36.21 | 37.87 | 36.21 | 36.31 | +1.94% | 0.97 | 2.57% |
| 2025-10-17 | 39.00 | 39.01 | 35.50 | 35.62 | -6.92% | 1.77 | 4.72% |
| 2025-10-16 | 37.00 | 40.28 | 37.00 | 38.27 | +6.25% | 2.45 | 6.17% |
| 2025-10-15 | 35.32 | 36.40 | 35.20 | 36.02 | +0.45% | 0.85 | 2.31% |
| 2025-10-14 | 37.20 | 38.04 | 35.60 | 35.86 | -3.00% | 1.04 | 2.75% |
| 2025-10-13 | 36.99 | 37.32 | 35.34 | 36.97 | -2.40% | 1.04 | 2.78% |
| 2025-10-10 | 38.31 | 38.95 | 37.56 | 37.88 | -1.61% | 1.06 | 2.70% |
| 2025-10-09 | 38.10 | 40.00 | 37.32 | 38.50 | +1.26% | 1.25 | 3.14% |
| 2025-09-30 | 37.66 | 38.42 | 37.41 | 38.02 | +0.98% | 0.68 | 1.74% |
| 2025-09-29 | 37.29 | 38.30 | 37.00 | 37.65 | +0.97% | 0.80 | 2.06% |
| 2025-09-26 | 38.26 | 38.26 | 37.25 | 37.29 | -2.38% | 0.75 | 1.94% |
| 2025-09-25 | 38.60 | 39.74 | 38.08 | 38.20 | +0.05% | 1.02 | 2.56% |
| 2025-09-24 | 37.30 | 38.77 | 37.28 | 38.18 | +1.87% | 0.95 | 2.42% |
| 2025-09-23 | 38.53 | 38.53 | 36.50 | 37.48 | -2.67% | 1.05 | 2.74% |
| 2025-09-22 | 38.98 | 39.24 | 37.71 | 38.51 | -1.18% | 1.04 | 2.66% |
| 2025-09-19 | 39.36 | 41.01 | 38.20 | 38.97 | -1.22% | 1.62 | 4.00% |
| 2025-09-18 | 41.13 | 42.08 | 38.88 | 39.45 | -1.33% | 2.45 | 5.88% |