当前位置: 爱股网 > 股票行情 > 士兰微(600460)股票行情

士兰微(600460)股票行情

士兰微(600460)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	26.37	26.74	0.49	1.87%	26.36	26.93	258041	68809.26	1.55%
2026-03-24	26.28	26.25	0.40	1.55%	25.52	26.35	239557	62128.70	1.44%
2026-03-23	26.39	25.85	-1.29	-4.75%	25.66	26.84	349888	91710.02	2.10%
2026-03-20	27.99	27.14	-0.72	-2.58%	27.11	28.33	272395	75345.55	1.64%
2026-03-19	28.09	27.86	-0.71	-2.49%	27.80	28.17	245744	68698.71	1.48%
2026-03-18	28.40	28.57	0.35	1.24%	28.00	28.67	236625	67070.72	1.42%
2026-03-17	29.07	28.22	-0.78	-2.69%	28.20	29.10	279485	79860.58	1.68%
2026-03-16	28.51	29.00	0.44	1.54%	28.14	29.02	280904	80494.65	1.69%
2026-03-13	28.72	28.56	-0.44	-1.52%	28.48	29.15	252335	72618.55	1.52%
2026-03-12	29.03	29.00	-0.15	-0.51%	28.78	29.56	278043	80880.84	1.67%
2026-03-11	29.29	29.15	-0.20	-0.68%	29.08	29.50	298194	87209.03	1.79%
2026-03-10	28.95	29.35	0.83	2.91%	28.90	29.59	403699	117874.39	2.43%
2026-03-09	28.15	28.52	-0.36	-1.25%	27.66	28.68	403709	113139.71	2.43%
2026-03-06	28.79	28.88	-0.05	-0.17%	28.70	29.13	316045	91420.12	1.90%
2026-03-05	29.10	28.93	0.50	1.76%	28.73	29.54	407345	118871.52	2.45%
2026-03-04	28.30	28.43	-0.30	-1.04%	28.16	29.20	418747	120274.04	2.52%
2026-03-03	31.38	28.73	-2.40	-7.71%	28.68	31.63	796035	237153.52	4.78%
2026-03-02	31.30	31.13	-1.06	-3.29%	30.92	31.74	529172	165469.55	3.18%
2026-02-27	32.10	32.19	-0.36	-1.11%	31.60	32.22	415558	133136.91	2.50%
2026-02-26	32.61	32.55	0.06	0.18%	32.43	33.00	551152	179898.28	3.31%
2026-02-25	32.03	32.49	0.47	1.47%	31.69	32.67	564839	182176.55	3.39%
2026-02-24	32.11	32.02	0.26	0.82%	31.42	32.38	461463	147442.72	2.77%
2026-02-13	32.04	31.76	-0.51	-1.58%	31.71	32.40	500142	160386.03	3.01%
2026-02-12	30.89	32.27	1.71	5.60%	30.74	32.55	945220	302028.94	5.68%
2026-02-11	30.86	30.56	-0.46	-1.48%	30.54	31.11	341427	105087.12	2.05%
2026-02-10	31.50	31.02	-0.61	-1.93%	31.00	31.90	494602	155254.91	2.97%
2026-02-09	30.62	31.63	1.45	4.80%	30.06	32.27	801205	251218.00	4.81%
2026-02-06	30.30	30.18	-0.94	-3.02%	30.17	30.79	489024	148723.19	2.94%
2026-02-05	29.86	31.12	0.72	2.37%	29.20	31.78	892859	270663.47	5.37%
2026-02-04	30.53	30.40	-0.60	-1.94%	29.92	30.58	535742	161872.41	3.22%
2026-02-03	31.40	31.00	0.31	1.01%	30.75	31.58	585716	182226.20	3.52%
2026-02-02	33.07	30.69	-2.70	-8.09%	30.69	33.31	807858	254942.91	4.85%
2026-01-30	33.44	33.39	-0.16	-0.48%	32.19	33.85	811009	267935.97	4.87%
2026-01-29	33.30	33.55	-0.45	-1.32%	33.09	34.98	1198241	406223.72	7.20%
2026-01-28	31.88	34.00	1.98	6.18%	31.82	34.36	1640403	550121.12	9.86%
2026-01-27	30.40	32.02	1.34	4.37%	30.40	32.10	998768	314691.53	6.00%
2026-01-26	31.60	30.68	-0.98	-3.10%	30.53	31.60	544224	167974.97	3.27%
2026-01-23	31.00	31.66	0.51	1.64%	30.83	31.68	652111	203819.95	3.92%
2026-01-22	32.00	31.15	-0.38	-1.21%	30.71	32.10	753539	234734.75	4.53%
2026-01-21	30.25	31.53	1.02	3.34%	30.20	31.57	921151	287229.12	5.54%
2026-01-20	30.40	30.51	-0.08	-0.26%	30.25	31.00	507014	155233.47	3.05%
2026-01-19	31.01	30.59	-0.08	-0.26%	30.26	31.29	691277	212078.81	4.15%
2026-01-16	29.60	30.67	1.22	4.14%	29.60	30.86	1038757	314886.47	6.24%
2026-01-15	28.93	29.45	0.52	1.80%	28.76	29.49	420516	122610.95	2.53%
2026-01-14	28.80	28.93	0.04	0.14%	28.62	29.43	471954	137429.23	2.84%
2026-01-13	29.83	28.89	-0.93	-3.12%	28.71	29.88	510399	149027.41	3.07%
2026-01-12	29.59	29.82	0.24	0.81%	29.45	29.86	475856	141360.53	2.86%
2026-01-09	29.38	29.58	0.10	0.34%	29.31	29.75	408563	120704.96	2.46%
2026-01-08	29.60	29.48	-0.16	-0.54%	29.29	29.81	369350	109149.47	2.22%
2026-01-07	29.39	29.64	0.35	1.19%	29.24	29.95	580805	172095.75	3.49%
2026-01-06	28.80	29.29	0.57	1.98%	28.70	29.41	505036	147112.30	3.03%
2026-01-05	28.56	28.72	0.31	1.09%	28.55	28.80	353648	101415.58	2.13%
2025-12-31	28.21	28.41	0.22	0.78%	28.02	28.47	237152	66946.32	1.43%
2025-12-30	27.93	28.19	0.21	0.75%	27.81	28.39	191818	54139.45	1.15%
2025-12-29	28.12	27.98	-0.22	-0.78%	27.88	28.39	210937	59318.34	1.27%
2025-12-26	28.25	28.20	-0.11	-0.39%	28.05	28.45	211948	59932.79	1.27%
2025-12-25	28.30	28.31	0.05	0.18%	28.17	28.45	191412	54136.90	1.15%
2025-12-24	28.01	28.26	0.25	0.89%	27.95	28.57	233817	66087.34	1.41%
2025-12-23	28.01	28.01	-0.08	-0.28%	27.90	28.19	179911	50472.30	1.08%
2025-12-22	27.69	28.09	0.42	1.52%	27.69	28.25	202478	56847.89	1.22%
2025-12-19	27.63	27.67	0.24	0.87%	27.48	27.80	141425	39129.74	0.85%
2025-12-18	27.42	27.43	-0.24	-0.87%	27.41	27.83	137628	37975.61	0.83%
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%

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

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24