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 |
|---|
| 2025-08-22 | 91.94 | 99.11 | 7.93 | 8.70% | 91.18 | 99.19 | 718053 | 687637.81 | 6.27% | 20.00 |
| 2025-08-21 | 92.88 | 91.18 | -1.68 | -1.81% | 90.81 | 94.94 | 368570 | 341972.91 | 3.22% | 0.00 |
| 2025-08-20 | 90.47 | 92.86 | 3.26 | 3.64% | 88.33 | 92.87 | 417558 | 377303.72 | 3.65% | 14.98 |
| 2025-08-19 | 92.33 | 89.60 | -2.13 | -2.32% | 89.50 | 93.07 | 350897 | 320516.78 | 3.06% | 4.00 |
| 2025-08-18 | 93.02 | 91.73 | -1.27 | -1.37% | 91.50 | 93.60 | 409799 | 378749.31 | 3.58% | 17.50 |
| 2025-08-15 | 89.96 | 93.00 | 4.06 | 4.56% | 89.95 | 93.28 | 376190 | 346563.44 | 3.29% | 2.00 |
| 2025-08-14 | 90.15 | 88.94 | -1.21 | -1.34% | 88.80 | 91.60 | 349681 | 315150.31 | 3.05% | 0.00 |
| 2025-08-13 | 90.74 | 90.15 | -0.01 | -0.01% | 89.60 | 91.10 | 265837 | 239776.81 | 2.32% | 10.49 |
| 2025-08-12 | 90.77 | 90.16 | -0.67 | -0.74% | 89.81 | 92.06 | 252881 | 229130.91 | 2.21% | 4.00 |
| 2025-08-11 | 91.36 | 90.83 | -0.53 | -0.58% | 90.17 | 92.30 | 188476 | 171604.55 | 1.65% | 0.00 |
| 2025-08-08 | 92.95 | 91.36 | -1.60 | -1.72% | 91.22 | 93.02 | 216129 | 198773.06 | 1.89% | 6.00 |
| 2025-08-07 | 91.40 | 92.96 | 2.02 | 2.22% | 91.40 | 93.86 | 401658 | 372207.41 | 3.51% | 2.00 |
| 2025-08-06 | 85.17 | 90.94 | 5.78 | 6.79% | 84.71 | 91.55 | 476695 | 424584.50 | 4.16% | 4.00 |
| 2025-08-05 | 84.29 | 85.16 | 1.00 | 1.19% | 83.55 | 85.85 | 180386 | 153456.86 | 1.58% | 2.00 |
| 2025-08-04 | 82.00 | 84.16 | 1.97 | 2.40% | 81.93 | 84.50 | 245797 | 205641.73 | 2.15% | 0.00 |
| 2025-08-01 | 85.10 | 82.19 | -2.83 | -3.33% | 81.66 | 85.85 | 291833 | 243307.14 | 2.55% | 5.00 |
| 2025-07-31 | 87.00 | 85.02 | -2.19 | -2.51% | 84.51 | 88.87 | 310144 | 268546.50 | 2.71% | 4.00 |
| 2025-07-30 | 87.10 | 87.21 | 0.21 | 0.24% | 86.01 | 88.66 | 273123 | 238277.86 | 2.39% | 0.00 |
| 2025-07-29 | 85.55 | 87.00 | 1.03 | 1.20% | 85.51 | 88.10 | 313463 | 272610.75 | 2.74% | 10.00 |
| 2025-07-28 | 84.50 | 85.97 | 1.37 | 1.62% | 83.69 | 86.18 | 311729 | 264713.06 | 2.72% | 7.00 |
| 2025-07-25 | 83.61 | 84.60 | 0.92 | 1.10% | 82.65 | 85.10 | 263683 | 220612.08 | 2.30% | 13.57 |
| 2025-07-24 | 83.40 | 83.68 | 0.16 | 0.19% | 82.69 | 83.83 | 244290 | 203254.88 | 2.13% | 3.41 |
| 2025-07-23 | 83.32 | 83.52 | 0.20 | 0.24% | 82.97 | 84.64 | 205508 | 172132.02 | 1.80% | 1.00 |
| 2025-07-22 | 83.92 | 83.32 | -0.59 | -0.70% | 83.07 | 84.20 | 183901 | 153827.55 | 1.61% | 0.00 |
| 2025-07-21 | 85.30 | 83.91 | -1.75 | -2.04% | 83.30 | 85.40 | 232277 | 195140.89 | 2.03% | 6.00 |
| 2025-07-18 | 85.95 | 85.66 | -0.61 | -0.71% | 85.01 | 86.70 | 158471 | 135870.97 | 1.38% | 0.00 |
| 2025-07-17 | 84.85 | 86.27 | 1.31 | 1.54% | 84.35 | 86.50 | 198432 | 169912.02 | 1.73% | 0.00 |
| 2025-07-16 | 85.75 | 84.96 | -0.34 | -0.40% | 84.68 | 87.97 | 313533 | 269839.41 | 2.74% | 0.00 |
| 2025-07-15 | 82.74 | 85.30 | 2.59 | 3.13% | 82.51 | 86.36 | 347115 | 294305.22 | 3.03% | 18.00 |
| 2025-07-14 | 83.10 | 82.71 | -0.32 | -0.39% | 82.16 | 83.88 | 177938 | 147647.19 | 1.55% | 0.00 |
| 2025-07-11 | 80.85 | 83.03 | 2.21 | 2.73% | 80.50 | 83.28 | 230359 | 189558.31 | 2.01% | 0.00 |
| 2025-07-10 | 81.30 | 80.82 | -0.18 | -0.22% | 80.60 | 81.80 | 159564 | 129389.77 | 1.39% | 0.00 |
| 2025-07-09 | 82.56 | 81.00 | -1.90 | -2.29% | 80.82 | 83.40 | 163037 | 133320.22 | 1.42% | 0.00 |
| 2025-07-08 | 80.50 | 82.90 | 2.64 | 3.29% | 80.44 | 83.28 | 202424 | 166694.02 | 1.77% | 3.30 |
| 2025-07-07 | 81.16 | 80.26 | -1.36 | -1.67% | 79.42 | 81.50 | 140088 | 112301.89 | 1.22% | 0.00 |
| 2025-07-04 | 82.00 | 81.62 | -0.68 | -0.83% | 81.10 | 83.16 | 154172 | 126329.82 | 1.35% | 10.00 |
| 2025-07-03 | 80.67 | 82.30 | 2.04 | 2.54% | 80.51 | 82.32 | 159515 | 130417.24 | 1.39% | 2.00 |
| 2025-07-02 | 81.60 | 80.26 | -1.74 | -2.12% | 80.19 | 81.96 | 132174 | 107053.79 | 1.15% | 0.00 |
| 2025-07-01 | 81.99 | 82.00 | 0.00 | 0.00% | 81.47 | 82.72 | 140683 | 115354.71 | 1.23% | 5.00 |
| 2025-06-30 | 80.60 | 82.00 | 1.85 | 2.31% | 80.59 | 82.16 | 198746 | 161959.39 | 1.74% | 0.00 |
| 2025-06-27 | 80.26 | 80.15 | 0.35 | 0.44% | 79.63 | 81.38 | 168196 | 135423.55 | 1.47% | 4.00 |
| 2025-06-26 | 80.81 | 79.80 | -0.98 | -1.21% | 79.80 | 81.40 | 181773 | 146141.08 | 1.59% | 2.00 |
| 2025-06-25 | 79.23 | 80.78 | 1.73 | 2.19% | 78.29 | 80.88 | 236199 | 188057.38 | 2.06% | 0.00 |
| 2025-06-24 | 78.85 | 79.05 | 1.04 | 1.33% | 78.48 | 80.17 | 227332 | 180253.38 | 1.99% | 0.00 |
| 2025-06-23 | 79.00 | 78.01 | -3.56 | -4.36% | 77.45 | 81.50 | 328325 | 260243.81 | 2.87% | 5.00 |
| 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 |
上证大盘股票行情在线 K线走势图
