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 |
|---|
| 2025-08-01 | 25.50 | 26.10 | 0.51 | 1.99% | 25.42 | 26.85 | 590523 | 153942.67 | 3.55% |
| 2025-07-31 | 25.89 | 25.59 | -0.36 | -1.39% | 25.48 | 26.15 | 328276 | 84818.14 | 1.97% |
| 2025-07-30 | 26.38 | 25.95 | -0.44 | -1.67% | 25.70 | 26.40 | 370487 | 96497.54 | 2.23% |
| 2025-07-29 | 26.20 | 26.39 | 0.09 | 0.34% | 26.13 | 26.48 | 328444 | 86408.24 | 1.97% |
| 2025-07-28 | 26.60 | 26.30 | 0.03 | 0.11% | 26.15 | 26.60 | 425539 | 111964.03 | 2.56% |
| 2025-07-25 | 25.79 | 26.27 | 0.54 | 2.10% | 25.78 | 26.37 | 500677 | 130616.80 | 3.01% |
| 2025-07-24 | 25.44 | 25.73 | 0.36 | 1.42% | 25.33 | 25.80 | 374103 | 95931.57 | 2.25% |
| 2025-07-23 | 25.29 | 25.37 | 0.04 | 0.16% | 25.24 | 25.78 | 325453 | 82983.99 | 1.96% |
| 2025-07-22 | 25.50 | 25.33 | -0.24 | -0.94% | 25.22 | 25.54 | 260187 | 66013.73 | 1.56% |
| 2025-07-21 | 25.52 | 25.57 | 0.13 | 0.51% | 25.36 | 25.66 | 258540 | 65910.11 | 1.55% |
| 2025-07-18 | 25.53 | 25.44 | -0.06 | -0.24% | 25.32 | 25.69 | 221298 | 56370.97 | 1.33% |
| 2025-07-17 | 25.11 | 25.50 | 0.28 | 1.11% | 24.90 | 25.50 | 288796 | 73116.16 | 1.74% |
| 2025-07-16 | 25.32 | 25.22 | -0.08 | -0.32% | 25.17 | 25.92 | 343841 | 87537.68 | 2.07% |
| 2025-07-15 | 25.09 | 25.30 | 0.41 | 1.65% | 25.04 | 25.76 | 517073 | 131303.61 | 3.11% |
| 2025-07-14 | 25.04 | 24.89 | -0.13 | -0.52% | 24.81 | 25.05 | 142537 | 35507.73 | 0.86% |
| 2025-07-11 | 24.98 | 25.02 | 0.09 | 0.36% | 24.60 | 25.14 | 222318 | 55479.09 | 1.34% |
| 2025-07-10 | 24.69 | 24.93 | 0.17 | 0.69% | 24.67 | 24.99 | 131753 | 32733.71 | 0.79% |
| 2025-07-09 | 24.84 | 24.76 | -0.08 | -0.32% | 24.71 | 24.90 | 124433 | 30860.05 | 0.75% |
| 2025-07-08 | 24.40 | 24.84 | 0.47 | 1.93% | 24.34 | 24.86 | 162611 | 40206.03 | 0.98% |
| 2025-07-07 | 24.50 | 24.37 | -0.14 | -0.57% | 24.33 | 24.57 | 88718 | 21667.69 | 0.53% |
| 2025-07-04 | 24.72 | 24.51 | -0.20 | -0.81% | 24.39 | 24.88 | 144540 | 35561.36 | 0.87% |
| 2025-07-03 | 24.68 | 24.71 | 0.02 | 0.08% | 24.62 | 24.86 | 102146 | 25256.82 | 0.61% |
| 2025-07-02 | 24.80 | 24.69 | -0.27 | -1.08% | 24.61 | 24.93 | 138635 | 34281.45 | 0.83% |
| 2025-07-01 | 24.69 | 24.96 | 0.14 | 0.56% | 24.64 | 25.28 | 233949 | 58499.53 | 1.41% |
| 2025-06-30 | 24.83 | 24.82 | 0.12 | 0.49% | 24.75 | 25.04 | 148952 | 37016.71 | 0.90% |
| 2025-06-27 | 24.74 | 24.74 | 0.11 | 0.45% | 24.57 | 24.95 | 168238 | 41711.12 | 1.01% |
| 2025-06-26 | 24.86 | 24.63 | -0.21 | -0.85% | 24.60 | 24.98 | 179963 | 44591.79 | 1.08% |
| 2025-06-25 | 24.46 | 24.84 | 0.39 | 1.60% | 24.32 | 24.88 | 263083 | 64860.75 | 1.58% |
| 2025-06-24 | 24.08 | 24.45 | 0.42 | 1.75% | 24.03 | 24.47 | 187397 | 45519.28 | 1.13% |
| 2025-06-23 | 23.37 | 24.03 | 0.43 | 1.82% | 23.35 | 24.09 | 157930 | 37780.78 | 0.95% |
| 2025-06-20 | 23.73 | 23.60 | -0.28 | -1.17% | 23.60 | 24.15 | 96505 | 22973.89 | 0.58% |
| 2025-06-19 | 23.90 | 23.88 | -0.11 | -0.46% | 23.80 | 24.26 | 143658 | 34521.64 | 0.86% |
| 2025-06-18 | 23.73 | 23.99 | 0.14 | 0.59% | 23.73 | 24.04 | 104241 | 24931.09 | 0.63% |
| 2025-06-17 | 23.81 | 23.85 | 0.05 | 0.21% | 23.71 | 23.93 | 87665 | 20883.03 | 0.53% |
| 2025-06-16 | 23.50 | 23.80 | 0.14 | 0.59% | 23.48 | 23.86 | 132773 | 31403.05 | 0.80% |
| 2025-06-13 | 23.75 | 23.66 | -0.15 | -0.63% | 23.48 | 23.89 | 149191 | 35266.37 | 0.90% |
| 2025-06-12 | 24.03 | 23.81 | -0.34 | -1.41% | 23.81 | 24.15 | 123084 | 29447.45 | 0.74% |
| 2025-06-11 | 23.90 | 24.15 | 0.23 | 0.96% | 23.90 | 24.24 | 104044 | 25099.38 | 0.63% |
| 2025-06-10 | 24.50 | 23.92 | -0.52 | -2.13% | 23.78 | 24.52 | 138139 | 33252.12 | 0.83% |
| 2025-06-09 | 24.26 | 24.44 | 0.18 | 0.74% | 24.24 | 24.50 | 109233 | 26651.45 | 0.66% |
| 2025-06-06 | 24.36 | 24.26 | -0.11 | -0.45% | 24.15 | 24.41 | 94786 | 22982.39 | 0.57% |
| 2025-06-05 | 24.02 | 24.37 | 0.40 | 1.67% | 23.85 | 24.39 | 147862 | 35706.54 | 0.89% |
| 2025-06-04 | 23.89 | 23.97 | 0.09 | 0.38% | 23.88 | 24.05 | 84169 | 20174.15 | 0.51% |
| 2025-06-03 | 23.80 | 23.88 | -0.14 | -0.58% | 23.75 | 24.08 | 89350 | 21384.78 | 0.54% |
| 2025-05-30 | 24.19 | 24.02 | -0.25 | -1.03% | 23.88 | 24.19 | 84412 | 20250.88 | 0.51% |
| 2025-05-29 | 23.85 | 24.27 | 0.47 | 1.97% | 23.85 | 24.28 | 136577 | 32988.76 | 0.82% |
| 2025-05-28 | 24.12 | 23.80 | -0.22 | -0.92% | 23.75 | 24.16 | 109623 | 26213.62 | 0.66% |
| 2025-05-27 | 24.54 | 24.02 | -0.52 | -2.12% | 24.01 | 24.54 | 134001 | 32364.24 | 0.81% |
| 2025-05-26 | 24.40 | 24.54 | 0.14 | 0.57% | 24.38 | 24.65 | 127301 | 31195.61 | 0.76% |
| 2025-05-23 | 24.80 | 24.40 | -0.59 | -2.36% | 24.40 | 25.18 | 224351 | 55593.20 | 1.35% |
| 2025-05-22 | 24.79 | 24.99 | 0.48 | 1.96% | 24.70 | 25.58 | 394070 | 99288.10 | 2.37% |
| 2025-05-21 | 24.50 | 24.51 | 0.00 | 0.00% | 24.38 | 24.57 | 105787 | 25903.70 | 0.64% |
| 2025-05-20 | 24.48 | 24.51 | -0.01 | -0.04% | 24.37 | 24.62 | 97116 | 23821.88 | 0.58% |
| 2025-05-19 | 24.58 | 24.52 | -0.03 | -0.12% | 24.32 | 24.63 | 95675 | 23409.99 | 0.57% |
| 2025-05-16 | 24.58 | 24.55 | -0.04 | -0.16% | 24.47 | 24.72 | 99077 | 24340.17 | 0.60% |
| 2025-05-15 | 25.15 | 24.59 | -0.55 | -2.19% | 24.58 | 25.18 | 136803 | 33894.63 | 0.82% |
| 2025-05-14 | 25.02 | 25.14 | 0.09 | 0.36% | 24.92 | 25.30 | 143928 | 36131.78 | 0.86% |
| 2025-05-13 | 25.48 | 25.05 | -0.22 | -0.87% | 25.01 | 25.54 | 153225 | 38582.48 | 0.92% |
| 2025-05-12 | 24.95 | 25.27 | 0.46 | 1.85% | 24.90 | 25.28 | 176389 | 44316.97 | 1.06% |
| 2025-05-09 | 25.07 | 24.81 | -0.35 | -1.39% | 24.61 | 25.07 | 144371 | 35828.07 | 0.87% |
| 2025-05-08 | 25.15 | 25.16 | 0.01 | 0.04% | 25.02 | 25.21 | 149242 | 37499.32 | 0.90% |
| 2025-05-07 | 25.65 | 25.15 | -0.16 | -0.63% | 24.95 | 25.69 | 232193 | 58561.63 | 1.40% |
| 2025-05-06 | 25.23 | 25.31 | 0.29 | 1.16% | 25.08 | 25.35 | 253062 | 63899.74 | 1.52% |
| 2025-04-30 | 24.88 | 25.02 | 0.62 | 2.54% | 24.80 | 25.45 | 297880 | 74708.04 | 1.79% |
| 2025-04-29 | 24.08 | 24.40 | 0.24 | 0.99% | 24.01 | 24.43 | 135976 | 33022.38 | 0.82% |
| 2025-04-28 | 24.29 | 24.16 | -0.23 | -0.94% | 24.08 | 24.37 | 118874 | 28788.56 | 0.71% |
| 2025-04-25 | 24.40 | 24.39 | -0.01 | -0.04% | 24.20 | 24.56 | 146568 | 35737.95 | 0.88% |
| 2025-04-24 | 24.80 | 24.40 | -0.55 | -2.20% | 24.35 | 24.83 | 190765 | 46825.17 | 1.15% |
| 2025-04-23 | 24.64 | 24.95 | 0.12 | 0.48% | 24.48 | 25.45 | 315404 | 78215.55 | 1.90% |
| 2025-04-22 | 24.36 | 24.83 | 0.49 | 2.01% | 24.29 | 25.08 | 348953 | 86277.55 | 2.10% |
| 2025-04-21 | 24.18 | 24.34 | 0.27 | 1.12% | 24.17 | 24.50 | 184518 | 44937.51 | 1.11% |
| 2025-04-18 | 24.10 | 24.07 | -0.25 | -1.03% | 23.85 | 24.19 | 155640 | 37335.73 | 0.94% |
| 2025-04-17 | 24.10 | 24.32 | 0.03 | 0.12% | 24.04 | 24.54 | 251560 | 61208.00 | 1.51% |
| 2025-04-16 | 23.89 | 24.29 | 0.39 | 1.63% | 23.60 | 24.40 | 319519 | 76881.63 | 1.92% |
| 2025-04-15 | 24.00 | 23.90 | -0.27 | -1.12% | 23.71 | 24.13 | 183835 | 43845.37 | 1.10% |
| 2025-04-14 | 24.55 | 24.17 | 0.20 | 0.83% | 23.92 | 24.56 | 353733 | 85371.38 | 2.13% |
| 2025-04-11 | 22.75 | 23.97 | 1.20 | 5.27% | 22.58 | 24.57 | 546460 | 129936.74 | 3.28% |
| 2025-04-10 | 23.11 | 22.77 | 0.22 | 0.98% | 22.62 | 23.20 | 293643 | 67377.05 | 1.76% |
| 2025-04-09 | 21.32 | 22.55 | 1.04 | 4.83% | 20.81 | 22.60 | 407422 | 89511.43 | 2.45% |
| 2025-04-08 | 21.50 | 21.51 | 0.01 | 0.05% | 21.01 | 21.93 | 330628 | 70508.84 | 1.99% |
上证大盘股票行情在线 K线走势图
