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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 37.00 | 40.35 | 36.62 | 39.98 | +10.41% | 3.02 | 7.53% |
| 2025-09-16 | 35.50 | 36.58 | 35.32 | 36.21 | +2.00% | 0.82 | 2.21% |
| 2025-09-15 | 36.45 | 36.94 | 35.29 | 35.50 | -2.53% | 0.94 | 2.55% |
| 2025-09-12 | 37.00 | 37.26 | 36.30 | 36.42 | -1.27% | 0.73 | 1.95% |
| 2025-09-11 | 35.60 | 37.10 | 35.47 | 36.89 | +2.93% | 0.86 | 2.30% |
| 2025-09-10 | 36.66 | 37.09 | 35.70 | 35.84 | -2.24% | 0.74 | 1.99% |
| 2025-09-09 | 38.00 | 38.27 | 36.56 | 36.66 | -4.28% | 0.91 | 2.38% |
| 2025-09-08 | 37.45 | 39.40 | 37.25 | 38.30 | +1.81% | 1.51 | 3.86% |
| 2025-09-05 | 35.10 | 37.66 | 34.80 | 37.62 | +6.88% | 1.27 | 3.41% |
| 2025-09-04 | 37.60 | 38.58 | 34.57 | 35.20 | -6.63% | 2.01 | 5.36% |
| 2025-09-03 | 37.60 | 40.16 | 37.47 | 37.70 | +6.17% | 2.63 | 6.64% |
| 2025-09-02 | 36.80 | 36.98 | 34.53 | 35.51 | -3.56% | 1.30 | 3.59% |
| 2025-09-01 | 37.90 | 38.00 | 36.30 | 36.82 | -2.72% | 1.24 | 3.28% |
| 2025-08-29 | 37.40 | 39.00 | 37.07 | 37.85 | +0.83% | 1.25 | 3.19% |
| 2025-08-28 | 37.40 | 37.97 | 35.20 | 37.54 | +0.40% | 1.45 | 3.83% |
| 2025-08-27 | 37.25 | 39.18 | 36.87 | 37.39 | +0.89% | 1.83 | 4.72% |
| 2025-08-26 | 37.91 | 37.91 | 36.74 | 37.06 | -2.16% | 1.38 | 3.62% |
| 2025-08-25 | 38.78 | 38.78 | 37.32 | 37.88 | -1.25% | 1.27 | 3.27% |
| 2025-08-22 | 38.00 | 39.85 | 38.00 | 38.36 | -0.83% | 1.39 | 3.49% |
| 2025-08-21 | 40.76 | 40.82 | 38.38 | 38.68 | -4.19% | 1.59 | 3.95% |