澜起科技(688008)股票行情
澜起科技(688008)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 |
|---|
| 2025-06-20 | 81.21 | 81.57 | 0.27 | 0.33% | 81.12 | 82.68 | 149874 | 122635.15 | 1.31% | 6.88 |
| 2025-06-19 | 80.56 | 81.30 | 0.75 | 0.93% | 80.56 | 83.10 | 214968 | 175970.69 | 1.88% | 2.00 |
| 2025-06-18 | 79.50 | 80.55 | 0.80 | 1.00% | 79.20 | 81.57 | 172813 | 139245.27 | 1.51% | 0.00 |
| 2025-06-17 | 79.95 | 79.75 | 0.21 | 0.26% | 79.28 | 80.91 | 139309 | 111145.42 | 1.22% | 2.00 |
| 2025-06-16 | 78.90 | 79.54 | 0.54 | 0.68% | 78.80 | 81.25 | 200369 | 160299.56 | 1.75% | 0.00 |
| 2025-06-13 | 81.00 | 79.00 | -2.28 | -2.81% | 79.00 | 81.41 | 308183 | 246045.42 | 2.69% | 4.00 |
| 2025-06-12 | 81.80 | 81.28 | -0.76 | -0.93% | 81.13 | 82.89 | 167699 | 137098.59 | 1.46% | 0.00 |
| 2025-06-11 | 82.00 | 82.04 | 0.23 | 0.28% | 81.59 | 83.35 | 156497 | 129029.52 | 1.37% | 10.00 |
| 2025-06-10 | 83.50 | 81.81 | -2.08 | -2.48% | 80.70 | 83.50 | 243354 | 199271.33 | 2.13% | 0.00 |
| 2025-06-09 | 84.00 | 83.89 | 0.05 | 0.06% | 82.87 | 84.49 | 185010 | 154412.88 | 1.62% | 2.00 |
| 2025-06-06 | 83.11 | 83.84 | 0.04 | 0.05% | 82.80 | 84.20 | 181509 | 151455.05 | 1.59% | 2.00 |
| 2025-06-05 | 80.89 | 83.80 | 3.50 | 4.36% | 80.29 | 83.98 | 309121 | 255111.55 | 2.70% | 0.00 |
| 2025-06-04 | 80.40 | 80.30 | -0.42 | -0.52% | 79.92 | 81.08 | 179662 | 144464.05 | 1.57% | 7.70 |
| 2025-06-03 | 77.84 | 80.72 | 4.40 | 5.77% | 77.35 | 82.49 | 423176 | 342557.72 | 3.70% | 12.00 |
| 2025-05-30 | 77.11 | 76.32 | -1.24 | -1.60% | 75.51 | 77.40 | 128775 | 98112.27 | 1.12% | 0.00 |
| 2025-05-29 | 76.32 | 77.95 | 1.65 | 2.16% | 76.20 | 78.18 | 113488 | 87982.35 | 0.99% | 9.00 |
| 2025-05-28 | 75.81 | 76.30 | 0.46 | 0.61% | 75.67 | 77.10 | 80499 | 61449.74 | 0.70% | 0.00 |
| 2025-05-27 | 75.51 | 75.84 | -0.01 | -0.01% | 75.50 | 76.48 | 84677 | 64328.03 | 0.74% | 0.00 |
| 2025-05-26 | 76.16 | 75.85 | -0.74 | -0.97% | 75.15 | 76.59 | 141632 | 107396.69 | 1.24% | 0.00 |
| 2025-05-23 | 77.85 | 76.59 | -1.61 | -2.06% | 76.50 | 78.88 | 142454 | 110494.40 | 1.24% | 0.00 |
| 2025-05-22 | 77.56 | 78.20 | 1.00 | 1.30% | 77.38 | 78.95 | 152250 | 119178.85 | 1.33% | 13.00 |
| 2025-05-21 | 77.86 | 77.20 | -0.91 | -1.17% | 76.67 | 77.86 | 87510 | 67694.42 | 0.76% | 0.00 |
| 2025-05-20 | 77.01 | 78.11 | 0.92 | 1.19% | 76.56 | 78.46 | 112786 | 87658.86 | 0.99% | 10.00 |
| 2025-05-19 | 77.61 | 77.19 | -0.41 | -0.53% | 76.40 | 77.70 | 117874 | 90700.62 | 1.03% | 0.00 |
| 2025-05-16 | 77.60 | 77.60 | -0.56 | -0.72% | 76.71 | 78.15 | 130678 | 101075.17 | 1.14% | 0.00 |
| 2025-05-15 | 79.05 | 78.16 | -1.17 | -1.47% | 77.76 | 79.30 | 112086 | 87818.02 | 0.98% | 2.00 |
| 2025-05-14 | 79.02 | 79.33 | 0.52 | 0.66% | 78.30 | 80.36 | 164658 | 130358.94 | 1.44% | 0.00 |
| 2025-05-13 | 79.55 | 78.81 | 0.26 | 0.33% | 78.43 | 80.33 | 207880 | 165000.58 | 1.82% | 5.00 |
| 2025-05-12 | 77.26 | 78.55 | 1.86 | 2.43% | 77.26 | 78.95 | 173588 | 135717.70 | 1.52% | 2.50 |
| 2025-05-09 | 77.84 | 76.69 | -1.14 | -1.46% | 76.28 | 77.90 | 147328 | 113391.44 | 1.29% | 35.00 |
| 2025-05-08 | 78.60 | 77.83 | -0.99 | -1.26% | 77.58 | 78.60 | 147631 | 115171.35 | 1.29% | 40.80 |
| 2025-05-07 | 80.50 | 78.82 | -0.10 | -0.13% | 78.08 | 80.67 | 202887 | 159891.03 | 1.77% | 4.00 |
| 2025-05-06 | 77.15 | 78.92 | 2.10 | 2.73% | 76.80 | 78.97 | 247257 | 193700.41 | 2.16% | 21.74 |
| 2025-04-30 | 74.00 | 76.82 | 2.51 | 3.38% | 74.00 | 76.98 | 240363 | 182627.44 | 2.10% | 0.00 |
| 2025-04-29 | 72.50 | 74.31 | 1.73 | 2.38% | 72.18 | 74.99 | 190032 | 139906.98 | 1.66% | 0.00 |
| 2025-04-28 | 73.99 | 72.58 | -0.98 | -1.33% | 72.50 | 73.99 | 119003 | 86908.83 | 1.04% | 0.00 |
| 2025-04-25 | 73.02 | 73.56 | 0.98 | 1.35% | 72.58 | 74.18 | 159240 | 117180.73 | 1.39% | 0.00 |
| 2025-04-24 | 75.10 | 72.58 | -1.53 | -2.06% | 72.41 | 75.48 | 186404 | 137090.62 | 1.63% | 2.00 |
| 2025-04-23 | 73.40 | 74.11 | 1.30 | 1.79% | 73.05 | 74.49 | 146329 | 107980.25 | 1.28% | 5.19 |
| 2025-04-22 | 73.23 | 72.81 | -0.82 | -1.11% | 72.40 | 73.80 | 111873 | 81760.53 | 0.98% | 2.00 |
| 2025-04-21 | 73.40 | 73.63 | 0.53 | 0.73% | 72.80 | 73.70 | 105490 | 77412.01 | 0.92% | 3.00 |
| 2025-04-18 | 73.00 | 73.10 | 0.00 | 0.00% | 72.60 | 73.85 | 99455 | 72829.50 | 0.87% | 0.00 |
| 2025-04-17 | 72.51 | 73.10 | 0.18 | 0.25% | 72.06 | 74.60 | 187682 | 138185.83 | 1.64% | 0.00 |
| 2025-04-16 | 74.20 | 72.92 | -1.06 | -1.43% | 71.60 | 74.30 | 230934 | 167398.12 | 2.02% | 0.00 |
| 2025-04-15 | 74.60 | 73.98 | -0.62 | -0.83% | 73.40 | 74.72 | 184734 | 136513.33 | 1.61% | 0.00 |
| 2025-04-14 | 75.06 | 74.60 | -0.46 | -0.61% | 74.25 | 75.98 | 273780 | 205294.52 | 2.39% | 3.99 |
| 2025-04-11 | 73.46 | 75.06 | 5.09 | 7.27% | 73.08 | 76.17 | 487401 | 362866.06 | 4.26% | 9.00 |
| 2025-04-10 | 70.74 | 69.97 | 1.97 | 2.90% | 69.01 | 70.99 | 271640 | 190413.45 | 2.37% | 3.00 |
| 2025-04-09 | 64.50 | 68.00 | 2.20 | 3.34% | 63.14 | 68.50 | 398579 | 265805.03 | 3.48% | 18.00 |
| 2025-04-08 | 66.00 | 65.80 | 0.30 | 0.46% | 64.03 | 67.10 | 357710 | 234239.56 | 3.12% | 7.00 |
| 2025-04-07 | 68.00 | 65.50 | -9.29 | -12.42% | 62.00 | 69.50 | 551719 | 364456.03 | 4.82% | 0.00 |
| 2025-04-03 | 75.66 | 74.79 | -2.07 | -2.69% | 74.08 | 77.17 | 227233 | 170833.67 | 1.98% | 0.00 |
| 2025-04-02 | 77.39 | 76.86 | -0.57 | -0.74% | 76.58 | 77.74 | 125776 | 96916.36 | 1.10% | 2.00 |
| 2025-04-01 | 78.98 | 77.43 | -0.85 | -1.09% | 76.84 | 79.08 | 196470 | 152649.33 | 1.72% | 0.00 |
| 2025-03-31 | 76.74 | 78.28 | 0.78 | 1.01% | 76.69 | 78.74 | 222017 | 172678.27 | 1.94% | 2.00 |
| 2025-03-28 | 77.20 | 77.50 | -0.26 | -0.33% | 77.20 | 79.17 | 199712 | 156115.02 | 1.74% | 4.40 |
| 2025-03-27 | 74.45 | 77.76 | 2.96 | 3.96% | 74.41 | 78.36 | 368995 | 283780.50 | 3.22% | 5.00 |
| 2025-03-26 | 74.40 | 74.80 | -0.10 | -0.13% | 74.30 | 76.18 | 153983 | 115815.28 | 1.35% | 0.00 |
| 2025-03-25 | 74.26 | 74.90 | 0.64 | 0.86% | 73.70 | 75.57 | 213692 | 159564.78 | 1.87% | 0.00 |
| 2025-03-24 | 74.10 | 74.26 | 0.24 | 0.32% | 72.67 | 74.57 | 216741 | 159913.41 | 1.89% | 0.00 |
| 2025-03-21 | 75.50 | 74.02 | -2.12 | -2.78% | 73.72 | 76.45 | 250379 | 187239.11 | 2.19% | 6.76 |
| 2025-03-20 | 77.95 | 76.14 | -1.67 | -2.15% | 76.05 | 78.60 | 220561 | 170439.33 | 1.93% | 2.60 |
| 2025-03-19 | 78.08 | 77.81 | -0.73 | -0.93% | 77.32 | 79.00 | 193369 | 150747.09 | 1.69% | 0.00 |
| 2025-03-18 | 76.74 | 78.54 | 2.40 | 3.15% | 76.69 | 79.93 | 323288 | 254362.80 | 2.82% | 2.00 |
| 2025-03-17 | 77.31 | 76.14 | -1.14 | -1.48% | 75.80 | 77.55 | 215279 | 164513.23 | 1.88% | 0.00 |
| 2025-03-14 | 75.24 | 77.28 | 2.01 | 2.67% | 74.99 | 77.50 | 288490 | 220283.31 | 2.52% | 6.00 |
| 2025-03-13 | 78.16 | 75.27 | -2.89 | -3.70% | 74.60 | 78.47 | 362129 | 275119.53 | 3.16% | 0.00 |
| 2025-03-12 | 79.00 | 78.16 | -0.80 | -1.01% | 78.16 | 80.26 | 266169 | 210720.39 | 2.33% | 38.09 |
| 2025-03-11 | 79.08 | 78.96 | -1.74 | -2.16% | 77.64 | 79.80 | 340578 | 267932.16 | 2.98% | 44.00 |
| 2025-03-10 | 79.62 | 80.70 | 1.08 | 1.36% | 79.40 | 81.70 | 304497 | 245511.70 | 2.66% | 0.00 |
| 2025-03-07 | 80.00 | 79.62 | -1.02 | -1.26% | 78.34 | 81.34 | 346717 | 276663.06 | 3.03% | 14.48 |
| 2025-03-06 | 79.50 | 80.64 | 2.29 | 2.92% | 79.00 | 81.46 | 440742 | 352906.97 | 3.85% | 14.00 |
| 2025-03-05 | 79.00 | 78.35 | -1.38 | -1.73% | 76.98 | 79.68 | 338675 | 265105.91 | 2.96% | 3.00 |
| 2025-03-04 | 75.03 | 79.73 | 3.48 | 4.56% | 74.90 | 80.49 | 493054 | 385233.75 | 4.31% | 10.39 |
| 2025-03-03 | 78.57 | 76.25 | -1.48 | -1.90% | 75.55 | 78.97 | 427818 | 328300.28 | 3.74% | 17.40 |
| 2025-02-28 | 82.90 | 77.73 | -5.95 | -7.11% | 77.28 | 83.08 | 711463 | 564308.56 | 6.21% | 13.00 |
| 2025-02-27 | 81.83 | 83.68 | 2.02 | 2.47% | 80.96 | 85.97 | 714876 | 595813.25 | 6.24% | 17.08 |
| 2025-02-26 | 80.85 | 81.66 | 1.82 | 2.28% | 79.40 | 83.47 | 636599 | 520649.56 | 5.56% | 20.00 |
| 2025-02-25 | 77.30 | 79.84 | 2.17 | 2.79% | 76.86 | 83.00 | 771198 | 617314.50 | 6.74% | 2.00 |
| 2025-02-24 | 77.70 | 77.67 | 0.66 | 0.86% | 76.47 | 79.64 | 555017 | 432603.09 | 4.85% | 7.62 |
上证大盘股票行情在线 K线走势图
