士兰微(600460)股票行情
士兰微(600460)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 27.23 | 27.67 | 0.57 | 2.10% | 27.23 | 27.73 | 189546 | 52097.80 | 1.14% |
| 2025-12-16 | 27.47 | 27.10 | -0.36 | -1.31% | 26.98 | 27.62 | 177411 | 48236.64 | 1.07% |
| 2025-12-15 | 27.84 | 27.46 | -0.66 | -2.35% | 27.41 | 27.97 | 184693 | 51145.69 | 1.11% |
| 2025-12-12 | 27.88 | 28.12 | 0.24 | 0.86% | 27.63 | 28.28 | 196839 | 55136.22 | 1.18% |
| 2025-12-11 | 28.56 | 27.88 | -0.67 | -2.35% | 27.88 | 28.64 | 204047 | 57556.69 | 1.23% |
| 2025-12-10 | 28.50 | 28.55 | -0.10 | -0.35% | 28.17 | 28.77 | 201431 | 57212.91 | 1.21% |
| 2025-12-09 | 28.44 | 28.65 | 0.16 | 0.56% | 28.27 | 28.96 | 311631 | 89162.02 | 1.87% |
| 2025-12-08 | 28.15 | 28.49 | 0.38 | 1.35% | 28.13 | 28.58 | 256733 | 72970.36 | 1.54% |
| 2025-12-05 | 27.98 | 28.11 | 0.13 | 0.46% | 27.62 | 28.13 | 178266 | 49752.54 | 1.07% |
| 2025-12-04 | 27.87 | 27.98 | 0.01 | 0.04% | 27.61 | 28.20 | 168284 | 46994.87 | 1.01% |
| 2025-12-03 | 27.86 | 27.97 | 0.09 | 0.32% | 27.73 | 28.18 | 181690 | 50810.35 | 1.09% |
| 2025-12-02 | 28.35 | 27.88 | -0.65 | -2.28% | 27.87 | 28.35 | 226566 | 63546.35 | 1.36% |
| 2025-12-01 | 27.98 | 28.53 | 0.60 | 2.15% | 27.84 | 28.58 | 275918 | 77845.73 | 1.66% |
| 2025-11-28 | 27.70 | 27.93 | 0.11 | 0.40% | 27.60 | 27.94 | 158171 | 43976.50 | 0.95% |
| 2025-11-27 | 27.60 | 27.82 | 0.27 | 0.98% | 27.60 | 28.24 | 243391 | 68095.12 | 1.46% |
| 2025-11-26 | 27.54 | 27.55 | 0.01 | 0.04% | 27.41 | 27.81 | 181474 | 50216.66 | 1.09% |
| 2025-11-25 | 27.50 | 27.54 | 0.21 | 0.77% | 27.40 | 27.91 | 217720 | 60251.85 | 1.31% |
| 2025-11-24 | 27.23 | 27.33 | 0.24 | 0.89% | 26.88 | 27.47 | 207138 | 56240.82 | 1.24% |
| 2025-11-21 | 27.43 | 27.09 | -0.70 | -2.52% | 27.00 | 27.68 | 310651 | 84897.50 | 1.87% |
| 2025-11-20 | 28.29 | 27.79 | -0.23 | -0.82% | 27.75 | 28.53 | 235895 | 66447.38 | 1.42% |
| 2025-11-19 | 28.58 | 28.02 | -0.70 | -2.44% | 27.93 | 28.69 | 250533 | 70660.36 | 1.51% |
| 2025-11-18 | 28.42 | 28.72 | 0.30 | 1.06% | 28.21 | 28.88 | 256166 | 73332.55 | 1.54% |
| 2025-11-17 | 28.77 | 28.42 | -0.39 | -1.35% | 28.32 | 28.95 | 258984 | 74090.90 | 1.56% |
| 2025-11-14 | 29.13 | 28.81 | -0.67 | -2.27% | 28.81 | 29.19 | 256002 | 74142.60 | 1.54% |
| 2025-11-13 | 28.83 | 29.48 | 0.62 | 2.15% | 28.67 | 29.55 | 343769 | 100437.44 | 2.07% |
| 2025-11-12 | 29.29 | 28.86 | -0.54 | -1.84% | 28.62 | 29.33 | 326256 | 94334.85 | 1.96% |
| 2025-11-11 | 30.18 | 29.40 | -0.70 | -2.33% | 29.38 | 30.30 | 374858 | 111297.02 | 2.25% |
| 2025-11-10 | 29.90 | 30.10 | 0.51 | 1.72% | 29.90 | 30.45 | 440362 | 132645.77 | 2.65% |
| 2025-11-07 | 29.76 | 29.59 | -0.47 | -1.56% | 29.41 | 29.92 | 367100 | 108741.70 | 2.21% |
| 2025-11-06 | 30.11 | 30.06 | 0.15 | 0.50% | 29.92 | 30.43 | 403958 | 121684.38 | 2.43% |
| 2025-11-05 | 29.80 | 29.91 | -0.46 | -1.51% | 29.31 | 30.16 | 498388 | 148326.50 | 2.99% |
| 2025-11-04 | 31.08 | 30.37 | -0.87 | -2.78% | 30.10 | 31.14 | 520468 | 158983.97 | 3.13% |
| 2025-11-03 | 31.85 | 31.24 | -0.63 | -1.98% | 30.46 | 31.85 | 644786 | 199870.22 | 3.87% |
| 2025-10-31 | 32.70 | 31.87 | -0.90 | -2.75% | 31.85 | 32.98 | 898978 | 289943.28 | 5.40% |
| 2025-10-30 | 32.63 | 32.77 | 0.14 | 0.43% | 32.26 | 33.20 | 808389 | 264774.00 | 4.86% |
| 2025-10-29 | 32.02 | 32.63 | 0.36 | 1.12% | 32.02 | 32.71 | 576206 | 186890.56 | 3.46% |
| 2025-10-28 | 32.00 | 32.27 | 0.04 | 0.12% | 32.00 | 32.92 | 745765 | 241635.12 | 4.48% |
| 2025-10-27 | 31.57 | 32.23 | 1.11 | 3.57% | 31.50 | 32.80 | 1086918 | 348879.22 | 6.53% |
| 2025-10-24 | 30.50 | 31.12 | 0.87 | 2.88% | 30.40 | 31.17 | 726190 | 224366.16 | 4.36% |
| 2025-10-23 | 30.83 | 30.25 | -0.94 | -3.01% | 29.70 | 31.07 | 761210 | 229418.44 | 4.57% |
| 2025-10-22 | 32.12 | 31.19 | -1.46 | -4.47% | 30.86 | 32.78 | 1203313 | 376888.66 | 7.23% |
| 2025-10-21 | 31.00 | 32.65 | 0.12 | 0.37% | 30.60 | 33.15 | 1817580 | 585073.19 | 10.92% |
| 2025-10-20 | 32.93 | 32.53 | 2.59 | 8.65% | 32.17 | 32.93 | 2186567 | 717357.44 | 13.14% |
| 2025-10-17 | 31.44 | 29.94 | -1.69 | -5.34% | 29.94 | 32.13 | 640128 | 197446.95 | 3.85% |
| 2025-10-16 | 32.16 | 31.63 | -0.85 | -2.62% | 31.45 | 32.99 | 647810 | 207719.64 | 3.89% |
| 2025-10-15 | 32.53 | 32.48 | -0.02 | -0.06% | 31.89 | 33.23 | 727264 | 235652.64 | 4.37% |
| 2025-10-14 | 33.40 | 32.50 | -0.86 | -2.58% | 31.91 | 33.48 | 1099830 | 360236.00 | 6.61% |
| 2025-10-13 | 30.01 | 33.36 | 2.26 | 7.27% | 29.88 | 34.21 | 1406244 | 459348.94 | 8.45% |
| 2025-10-10 | 32.10 | 31.10 | -1.44 | -4.43% | 30.99 | 32.41 | 733797 | 231403.06 | 4.41% |
| 2025-10-09 | 31.75 | 32.54 | 1.10 | 3.50% | 31.60 | 32.99 | 1024235 | 331838.31 | 6.15% |
| 2025-09-30 | 31.15 | 31.44 | 0.36 | 1.16% | 31.12 | 31.67 | 558599 | 175523.75 | 3.36% |
| 2025-09-29 | 31.10 | 31.08 | -0.15 | -0.48% | 30.54 | 31.32 | 530880 | 164151.39 | 3.19% |
| 2025-09-26 | 31.22 | 31.23 | -0.31 | -0.98% | 31.20 | 32.15 | 721271 | 228159.23 | 4.33% |
| 2025-09-25 | 31.30 | 31.54 | 0.08 | 0.25% | 30.97 | 31.88 | 846595 | 266210.59 | 5.09% |
| 2025-09-24 | 29.95 | 31.46 | 1.26 | 4.17% | 29.81 | 31.57 | 1048054 | 325678.97 | 6.30% |
| 2025-09-23 | 30.65 | 30.20 | -0.60 | -1.95% | 29.34 | 30.74 | 638428 | 191036.45 | 3.84% |
| 2025-09-22 | 30.40 | 30.80 | 0.36 | 1.18% | 29.90 | 30.93 | 572607 | 174792.89 | 3.44% |
| 2025-09-19 | 30.31 | 30.44 | 0.09 | 0.30% | 30.12 | 30.82 | 553917 | 168640.64 | 3.33% |
| 2025-09-18 | 30.18 | 30.35 | 0.17 | 0.56% | 29.75 | 31.20 | 952283 | 291972.75 | 5.72% |
| 2025-09-17 | 30.30 | 30.18 | -0.18 | -0.59% | 29.81 | 30.55 | 485386 | 146524.56 | 2.92% |
| 2025-09-16 | 30.15 | 30.36 | -0.01 | -0.03% | 29.94 | 30.62 | 542062 | 164012.84 | 3.26% |
| 2025-09-15 | 32.00 | 30.37 | 0.39 | 1.30% | 30.35 | 32.07 | 950238 | 294488.75 | 5.71% |
| 2025-09-12 | 29.83 | 29.98 | 0.18 | 0.60% | 29.71 | 30.49 | 678469 | 204567.42 | 4.08% |
| 2025-09-11 | 28.83 | 29.80 | 0.88 | 3.04% | 28.68 | 29.95 | 580714 | 171271.61 | 3.49% |
| 2025-09-10 | 28.85 | 28.92 | 0.08 | 0.28% | 28.72 | 29.32 | 313776 | 91021.30 | 1.89% |
| 2025-09-09 | 29.56 | 28.84 | -0.99 | -3.32% | 28.83 | 29.56 | 448604 | 130613.79 | 2.70% |
| 2025-09-08 | 29.39 | 29.83 | 0.44 | 1.50% | 29.20 | 29.97 | 482393 | 143019.50 | 2.90% |
| 2025-09-05 | 28.55 | 29.39 | 0.92 | 3.23% | 28.31 | 29.47 | 565318 | 163861.78 | 3.40% |
| 2025-09-04 | 29.85 | 28.47 | -1.41 | -4.72% | 27.94 | 30.20 | 826751 | 239859.84 | 4.97% |
| 2025-09-03 | 30.31 | 29.88 | -0.40 | -1.32% | 29.59 | 30.98 | 670949 | 203002.81 | 4.03% |
| 2025-09-02 | 31.51 | 30.28 | -1.55 | -4.87% | 30.01 | 31.71 | 907982 | 278822.59 | 5.46% |
| 2025-09-01 | 32.80 | 31.83 | -0.64 | -1.97% | 31.59 | 33.36 | 930973 | 299642.34 | 5.59% |
| 2025-08-29 | 33.01 | 32.47 | -0.73 | -2.20% | 32.11 | 33.02 | 920888 | 298491.50 | 5.53% |
| 2025-08-28 | 31.60 | 33.20 | 1.51 | 4.76% | 31.37 | 33.30 | 1376421 | 445199.62 | 8.27% |
| 2025-08-27 | 32.16 | 31.69 | -0.60 | -1.86% | 31.60 | 33.74 | 1725601 | 560235.44 | 10.37% |
| 2025-08-26 | 30.10 | 32.29 | 2.00 | 6.60% | 29.80 | 33.32 | 1959252 | 622994.88 | 11.77% |
| 2025-08-25 | 30.35 | 30.29 | 0.91 | 3.10% | 29.94 | 32.00 | 1496184 | 457693.75 | 8.99% |
| 2025-08-22 | 28.05 | 29.38 | 1.34 | 4.78% | 28.05 | 29.49 | 1020507 | 295376.78 | 6.13% |
| 2025-08-21 | 28.45 | 28.04 | -0.21 | -0.74% | 27.88 | 28.76 | 624267 | 176299.09 | 3.75% |
| 2025-08-20 | 27.47 | 28.25 | 0.69 | 2.50% | 27.28 | 28.25 | 624572 | 173654.91 | 3.75% |
上证大盘股票行情在线 K线走势图
士兰微(600460)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
