兰剑智能(688557)股票行情
兰剑智能(688557)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 |
|---|
| 2026-03-26 | 32.05 | 31.68 | -0.37 | -1.15% | 31.38 | 32.27 | 12078 | 3841.40 | 1.18% | 0.00 |
| 2026-03-25 | 31.61 | 32.05 | 0.52 | 1.65% | 31.61 | 32.45 | 9897 | 3180.78 | 0.96% | 2.00 |
| 2026-03-24 | 30.92 | 31.53 | 1.39 | 4.61% | 30.40 | 31.53 | 15144 | 4691.89 | 1.47% | 0.00 |
| 2026-03-23 | 31.46 | 30.14 | -1.72 | -5.40% | 30.00 | 31.49 | 19968 | 6150.51 | 1.94% | 9.99 |
| 2026-03-20 | 33.00 | 31.86 | -0.87 | -2.66% | 31.72 | 33.00 | 11594 | 3746.55 | 1.13% | 0.00 |
| 2026-03-19 | 33.47 | 32.73 | -1.17 | -3.45% | 32.52 | 33.60 | 11991 | 3947.49 | 1.17% | 0.00 |
| 2026-03-18 | 33.10 | 33.90 | 0.69 | 2.08% | 33.08 | 33.96 | 9515 | 3181.21 | 0.93% | 0.00 |
| 2026-03-17 | 34.50 | 33.21 | -0.91 | -2.67% | 33.19 | 34.50 | 12296 | 4141.37 | 1.20% | 0.00 |
| 2026-03-16 | 35.01 | 34.12 | -0.67 | -1.93% | 33.70 | 35.01 | 16678 | 5677.19 | 1.62% | 4.00 |
| 2026-03-13 | 35.57 | 34.79 | -0.69 | -1.94% | 34.68 | 36.33 | 18320 | 6435.77 | 1.78% | 0.00 |
| 2026-03-12 | 36.04 | 35.48 | -0.58 | -1.61% | 35.15 | 36.19 | 10670 | 3786.96 | 1.04% | 0.00 |
| 2026-03-11 | 36.01 | 36.06 | -0.09 | -0.25% | 35.95 | 36.92 | 16668 | 6078.26 | 1.62% | 0.00 |
| 2026-03-10 | 35.76 | 36.15 | 0.58 | 1.63% | 35.75 | 36.47 | 12257 | 4425.38 | 1.19% | 2.00 |
| 2026-03-09 | 35.20 | 35.57 | -0.10 | -0.28% | 34.27 | 36.40 | 30403 | 10639.86 | 2.96% | 0.00 |
| 2026-03-06 | 35.10 | 35.67 | 0.56 | 1.59% | 34.66 | 36.22 | 20056 | 7138.59 | 1.95% | 2.00 |
| 2026-03-05 | 35.19 | 35.11 | 0.96 | 2.81% | 34.77 | 35.58 | 19491 | 6855.83 | 1.90% | 0.00 |
| 2026-03-04 | 34.65 | 34.15 | -0.49 | -1.41% | 33.88 | 35.48 | 27376 | 9423.46 | 2.67% | 0.00 |
| 2026-03-03 | 38.40 | 34.64 | -3.72 | -9.70% | 34.51 | 38.40 | 50808 | 18229.65 | 4.95% | 3.00 |
| 2026-03-02 | 39.00 | 38.36 | -2.61 | -6.37% | 37.30 | 39.39 | 57756 | 22060.61 | 5.62% | 3.00 |
| 2026-02-27 | 41.45 | 40.97 | -0.48 | -1.16% | 40.60 | 41.50 | 15565 | 6375.80 | 1.52% | 5.00 |
| 2026-02-26 | 40.17 | 41.45 | 1.62 | 4.07% | 39.71 | 41.45 | 17953 | 7296.84 | 1.75% | 4.99 |
| 2026-02-25 | 41.08 | 39.83 | -1.24 | -3.02% | 39.70 | 41.30 | 15567 | 6230.75 | 1.52% | 10.00 |
| 2026-02-24 | 41.85 | 41.07 | -0.16 | -0.39% | 40.76 | 41.85 | 12561 | 5170.53 | 1.22% | 5.00 |
| 2026-02-13 | 40.98 | 41.23 | 0.19 | 0.46% | 40.75 | 41.63 | 11514 | 4748.18 | 1.12% | 0.00 |
| 2026-02-12 | 41.00 | 41.04 | 0.47 | 1.16% | 40.31 | 41.40 | 11506 | 4712.29 | 1.12% | 0.00 |
| 2026-02-11 | 40.64 | 40.57 | 0.30 | 0.74% | 40.20 | 40.98 | 7895 | 3211.66 | 0.77% | 0.00 |
| 2026-02-10 | 40.68 | 40.27 | -0.41 | -1.01% | 40.27 | 41.17 | 9460 | 3851.76 | 0.92% | 0.00 |
| 2026-02-09 | 40.39 | 40.68 | 0.80 | 2.01% | 40.01 | 40.98 | 10001 | 4064.74 | 0.97% | 8.00 |
| 2026-02-06 | 39.10 | 39.88 | 0.48 | 1.22% | 38.77 | 40.42 | 11799 | 4704.96 | 1.15% | 3.00 |
| 2026-02-05 | 39.94 | 39.40 | -0.89 | -2.21% | 39.36 | 40.15 | 11958 | 4737.63 | 1.16% | 0.00 |
| 2026-02-04 | 40.59 | 40.29 | 0.07 | 0.17% | 39.88 | 40.75 | 10494 | 4233.97 | 1.02% | 3.00 |
| 2026-02-03 | 39.45 | 40.22 | 1.01 | 2.58% | 39.24 | 40.55 | 14038 | 5607.38 | 1.37% | 3.00 |
| 2026-02-02 | 39.87 | 39.21 | -0.77 | -1.93% | 39.02 | 40.60 | 18029 | 7191.18 | 1.76% | 4.00 |
| 2026-01-30 | 39.61 | 39.98 | 0.78 | 1.99% | 38.69 | 40.35 | 15892 | 6294.06 | 1.55% | 0.00 |
| 2026-01-29 | 40.40 | 39.20 | -1.40 | -3.45% | 39.00 | 40.88 | 17079 | 6814.89 | 1.66% | 0.00 |
| 2026-01-28 | 41.34 | 40.60 | -1.14 | -2.73% | 40.51 | 41.97 | 12637 | 5186.43 | 1.23% | 0.00 |
| 2026-01-27 | 41.29 | 41.74 | 0.45 | 1.09% | 39.95 | 41.92 | 17538 | 7220.66 | 1.71% | 2.00 |
| 2026-01-26 | 41.34 | 41.29 | -0.04 | -0.10% | 40.88 | 42.19 | 18898 | 7865.54 | 1.84% | 0.00 |
| 2026-01-23 | 41.28 | 41.33 | 0.31 | 0.76% | 41.01 | 41.88 | 11643 | 4809.10 | 1.13% | 0.00 |
| 2026-01-22 | 42.14 | 41.02 | -1.11 | -2.63% | 40.80 | 42.16 | 14759 | 6110.46 | 1.44% | 0.00 |
| 2026-01-21 | 40.34 | 42.13 | 1.56 | 3.85% | 40.25 | 42.49 | 23121 | 9670.81 | 2.25% | 0.00 |
| 2026-01-20 | 41.71 | 40.57 | -1.14 | -2.73% | 40.39 | 42.32 | 19770 | 8128.77 | 1.93% | 0.00 |
| 2026-01-19 | 40.75 | 41.71 | 1.23 | 3.04% | 40.08 | 42.22 | 24481 | 10085.27 | 2.38% | 9.00 |
| 2026-01-16 | 39.93 | 40.48 | 0.89 | 2.25% | 39.50 | 40.83 | 19419 | 7831.82 | 1.89% | 0.00 |
| 2026-01-15 | 39.88 | 39.59 | -0.34 | -0.85% | 39.22 | 39.88 | 13604 | 5368.42 | 1.32% | 0.00 |
| 2026-01-14 | 39.12 | 39.93 | 0.48 | 1.22% | 39.04 | 40.66 | 27419 | 10928.29 | 2.67% | 0.00 |
| 2026-01-13 | 39.88 | 39.45 | -0.06 | -0.15% | 38.88 | 40.40 | 29516 | 11678.25 | 2.87% | 0.00 |
| 2026-01-12 | 38.73 | 39.51 | 0.79 | 2.04% | 38.60 | 39.79 | 32000 | 12583.91 | 3.12% | 0.00 |
| 2026-01-09 | 38.00 | 38.72 | 1.04 | 2.76% | 37.62 | 38.74 | 24111 | 9248.26 | 2.35% | 0.00 |
| 2026-01-08 | 37.20 | 37.68 | 0.42 | 1.13% | 37.10 | 38.18 | 15813 | 5940.45 | 1.54% | 0.00 |
| 2026-01-07 | 37.07 | 37.26 | 0.02 | 0.05% | 37.00 | 37.42 | 12868 | 4783.89 | 1.25% | 0.00 |
| 2026-01-06 | 38.05 | 37.24 | -0.76 | -2.00% | 37.01 | 38.27 | 24435 | 9152.08 | 2.38% | 3.00 |
| 2026-01-05 | 36.47 | 38.00 | 1.57 | 4.31% | 36.47 | 38.03 | 22677 | 8503.81 | 2.21% | 3.00 |
| 2025-12-31 | 37.18 | 36.43 | -0.43 | -1.17% | 36.17 | 37.25 | 11678 | 4256.98 | 1.14% | 0.00 |
| 2025-12-30 | 36.35 | 36.86 | 0.64 | 1.77% | 36.23 | 37.12 | 14959 | 5509.28 | 1.46% | 5.00 |
| 2025-12-29 | 36.59 | 36.22 | -0.18 | -0.49% | 36.17 | 36.71 | 9418 | 3425.85 | 0.92% | 5.00 |
| 2025-12-26 | 37.42 | 36.40 | -0.96 | -2.57% | 36.30 | 37.57 | 13309 | 4903.08 | 1.30% | 0.00 |
| 2025-12-25 | 36.06 | 37.36 | 1.30 | 3.61% | 35.92 | 37.68 | 20907 | 7742.45 | 2.04% | 0.00 |
| 2025-12-24 | 35.88 | 36.06 | 0.33 | 0.92% | 35.66 | 36.18 | 10385 | 3732.13 | 1.01% | 0.00 |
| 2025-12-23 | 35.94 | 35.73 | -0.19 | -0.53% | 35.41 | 36.00 | 8595 | 3069.27 | 0.84% | 0.00 |
| 2025-12-22 | 35.67 | 35.92 | 0.52 | 1.47% | 35.58 | 36.25 | 10050 | 3621.03 | 0.98% | 0.00 |
| 2025-12-19 | 35.06 | 35.40 | 0.48 | 1.37% | 34.98 | 35.68 | 9824 | 3478.81 | 0.96% | 0.00 |
| 2025-12-18 | 35.00 | 34.92 | -0.05 | -0.14% | 34.79 | 35.63 | 8750 | 3081.14 | 0.85% | 0.00 |
| 2025-12-17 | 34.85 | 34.97 | 0.26 | 0.75% | 33.86 | 35.30 | 17810 | 6135.98 | 1.73% | 0.00 |
| 2025-12-16 | 35.68 | 34.71 | -1.14 | -3.18% | 34.60 | 35.94 | 15452 | 5409.67 | 1.50% | 0.00 |
| 2025-12-15 | 36.18 | 35.85 | -0.36 | -0.99% | 35.63 | 36.40 | 13529 | 4858.49 | 1.32% | 16.00 |
| 2025-12-12 | 36.66 | 36.21 | -0.24 | -0.66% | 36.02 | 37.00 | 14397 | 5251.57 | 1.40% | 0.00 |
| 2025-12-11 | 37.65 | 36.45 | -1.20 | -3.19% | 36.27 | 37.82 | 17097 | 6295.37 | 1.67% | 23.00 |
| 2025-12-10 | 37.93 | 37.65 | -0.13 | -0.34% | 37.37 | 38.20 | 9591 | 3612.42 | 0.93% | 23.00 |
| 2025-12-09 | 37.75 | 37.78 | -0.17 | -0.45% | 37.75 | 38.48 | 8709 | 3314.80 | 0.85% | 0.00 |
| 2025-12-08 | 38.11 | 37.95 | 0.00 | 0.00% | 37.59 | 38.11 | 11713 | 4438.74 | 1.14% | 0.00 |
| 2025-12-05 | 37.88 | 37.95 | 0.34 | 0.90% | 37.20 | 38.15 | 9314 | 3510.39 | 0.91% | 0.00 |
| 2025-12-04 | 38.00 | 37.61 | 0.10 | 0.27% | 37.13 | 38.25 | 10370 | 3915.25 | 1.01% | 3.00 |
| 2025-12-03 | 37.85 | 37.51 | -0.34 | -0.90% | 37.34 | 38.03 | 8510 | 3204.02 | 0.83% | 5.00 |
| 2025-12-02 | 37.71 | 37.85 | -0.09 | -0.24% | 37.31 | 38.72 | 15531 | 5904.11 | 1.51% | 18.00 |
| 2025-12-01 | 36.40 | 37.94 | 1.70 | 4.69% | 36.40 | 37.94 | 17990 | 6757.47 | 1.75% | 0.00 |
| 2025-11-28 | 36.21 | 36.24 | 0.18 | 0.50% | 35.87 | 36.39 | 7631 | 2762.33 | 0.74% | 0.00 |
| 2025-11-27 | 36.00 | 36.06 | 0.36 | 1.01% | 35.20 | 36.62 | 10950 | 3953.62 | 1.07% | 0.00 |
| 2025-11-26 | 35.73 | 35.70 | 0.18 | 0.51% | 35.41 | 36.08 | 9207 | 3288.86 | 0.90% | 5.00 |
| 2025-11-25 | 35.70 | 35.52 | 0.08 | 0.23% | 35.49 | 36.35 | 11492 | 4130.91 | 1.12% | 7.00 |
上证大盘股票行情在线 K线走势图
兰剑智能(688557)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
