士兰微 (600460) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	34.49	32.63	-1.86	-5.39%	32.17	34.77	1558757	512994	9.37%
2026-08-19	33.59	34.49	-0.39	-1.12%	33.58	36.60	2019166	707979	12.13%
2026-08-18	34.13	34.88	0.83	2.44%	33.75	35.42	1205892	415918	7.25%
2026-08-17	32.75	34.05	1.30	3.97%	32.62	34.10	821119	275641	4.93%
2026-08-14	32.71	32.75	0.47	1.46%	31.98	32.93	656533	213396	3.95%
2026-08-13	33.39	32.28	-0.57	-1.74%	32.19	33.92	914841	304248	5.50%
2026-08-12	32.05	32.85	0.80	2.50%	31.97	33.17	695906	227509	4.18%
2026-08-11	31.81	32.05	-0.12	-0.37%	31.80	33.05	723556	234074	4.35%
2026-08-10	32.55	32.17	-0.38	-1.17%	31.36	32.98	809581	258665	4.87%
2026-08-07	31.10	32.55	1.39	4.46%	30.90	32.62	1078342	344870	6.48%
2026-08-06	29.90	31.16	0.54	1.76%	29.80	31.70	1022784	315869	6.15%
2026-08-05	29.00	30.62	1.50	5.15%	28.98	30.96	1148286	346300	6.90%
2026-08-04	27.70	29.12	1.67	6.08%	27.61	29.36	994920	284569	5.98%
2026-08-03	27.90	27.45	-0.81	-2.87%	27.39	28.28	802317	222876	4.82%
2026-07-31	29.60	28.26	0.49	1.76%	28.21	29.80	1077183	314076	6.47%
2026-07-30	29.51	27.77	-2.13	-7.12%	27.42	29.80	964574	273951	5.80%
2026-07-29	30.19	29.90	-0.27	-0.89%	28.44	30.48	886091	259812	5.32%
2026-07-28	31.40	30.17	-2.16	-6.68%	29.90	32.28	722424	223843	4.34%
2026-07-27	31.30	32.33	0.76	2.41%	30.62	32.33	684116	216736	4.11%
2026-07-24	31.55	31.57	-0.65	-2.02%	31.10	32.71	704608	224886	4.23%
2026-07-23	33.72	32.22	-0.97	-2.92%	31.74	33.80	876436	285291	5.27%
2026-07-22	32.87	33.19	0.32	0.97%	32.86	35.16	1518276	514772	9.12%
2026-07-21	30.48	32.87	2.99	10.01%	27.85	32.87	1345328	411290	8.08%
2026-07-20	33.78	29.88	-3.23	-9.76%	29.80	33.99	1108127	347066	6.66%
2026-07-17	36.10	33.19	-3.03	-8.37%	32.85	36.21	973000	334780	5.85%
2026-07-16	37.84	36.22	-2.35	-6.09%	35.88	38.88	944532	353283	5.68%
2026-07-15	42.00	38.57	-3.23	-7.73%	38.49	42.22	964898	384938	5.80%
2026-07-14	41.50	41.80	-0.13	-0.31%	39.33	42.28	1019230	418220	6.12%
2026-07-13	43.78	41.93	-2.58	-5.80%	41.58	45.79	1244445	539335	7.48%
2026-07-10	48.89	44.51	-3.89	-8.04%	44.32	49.96	1857332	882288	11.16%
2026-07-09	47.08	48.40	2.19	4.74%	45.46	48.46	1487720	701116	8.94%
2026-07-08	47.30	46.21	-1.08	-2.28%	43.77	48.63	1105138	510622	6.64%
2026-07-07	45.91	47.29	0.67	1.44%	45.70	48.49	1086236	512607	6.53%
2026-07-06	47.98	46.62	-0.63	-1.33%	45.28	48.57	1140828	535093	6.86%
2026-07-03	49.98	47.25	-3.25	-6.44%	47.20	50.89	1352836	657446	8.13%
2026-07-02	50.00	50.50	-2.65	-4.99%	47.84	53.48	1600826	818312	9.62%
2026-07-01	55.56	53.15	-1.51	-2.76%	52.41	57.10	1869084	1015599	11.23%
2026-06-30	53.50	54.66	2.07	3.94%	50.40	55.23	2212973	1178947	13.30%
2026-06-29	52.89	52.59	2.21	4.39%	50.85	55.42	2584854	1370687	15.53%
2026-06-26	49.80	50.38	0.52	1.04%	49.33	53.80	1859412	953940	11.17%
2026-06-25	48.80	49.86	-0.15	-0.30%	48.11	51.43	1686238	835567	10.13%
2026-06-24	46.92	50.01	2.97	6.31%	46.92	50.80	1696718	842296	10.20%
2026-06-23	45.20	47.04	2.24	5.00%	44.50	48.65	1854156	866676	11.14%
2026-06-22	44.25	44.80	2.97	7.10%	43.50	46.01	1847314	827477	11.10%
2026-06-18	40.50	41.83	1.00	2.45%	40.45	42.62	1441921	597851	8.67%
2026-06-17	37.84	40.83	2.55	6.66%	37.84	41.15	2022437	810549	12.15%
2026-06-16	37.00	38.28	2.91	8.23%	36.90	38.91	1789016	690762	10.75%
2026-06-15	32.91	35.37	3.22	10.02%	32.58	35.37	897340	311019	5.39%
2026-06-12	34.20	32.15	-1.03	-3.10%	32.09	34.66	857939	284316	5.16%
2026-06-11	32.99	33.18	-0.35	-1.04%	32.60	34.40	631188	210503	3.79%
2026-06-10	33.87	33.53	-1.19	-3.43%	33.02	34.47	611192	206010	3.67%
2026-06-09	32.75	34.72	2.59	8.06%	32.25	34.86	834358	280800	5.01%
2026-06-08	31.95	32.13	-1.82	-5.36%	31.82	33.28	752281	244409	4.52%
2026-06-05	34.70	33.95	-1.37	-3.88%	33.68	35.44	939263	324059	5.64%
2026-06-04	34.20	35.32	0.62	1.79%	34.13	36.25	917606	325742	5.51%
2026-06-03	33.35	34.70	1.67	5.06%	33.35	35.71	1225855	428498	7.37%
2026-06-02	32.85	33.03	0.23	0.70%	32.51	33.93	861359	285977	5.18%
2026-06-01	34.17	32.80	-1.80	-5.20%	32.75	34.60	1251712	418888	7.52%
2026-05-29	38.00	34.60	-3.84	-9.99%	34.60	38.28	1792873	642837	10.77%
2026-05-28	35.68	38.44	2.86	8.04%	35.31	39.14	1997531	749059	12.00%
2026-05-27	34.05	35.58	1.68	4.96%	33.56	37.28	1887100	681129	11.34%
2026-05-26	33.97	33.90	-0.29	-0.85%	32.62	34.50	1045728	349801	6.28%
2026-05-25	32.17	34.19	2.03	6.31%	31.92	34.23	1205146	405090	7.24%
2026-05-22	31.59	32.16	1.22	3.94%	31.12	32.30	740638	235791	4.45%
2026-05-21	32.90	30.94	-1.65	-5.06%	30.90	33.17	1010266	325768	6.07%
2026-05-20	31.95	32.59	0.24	0.74%	31.85	32.78	807327	261886	4.85%
2026-05-19	30.57	32.35	1.30	4.19%	30.09	32.98	911314	285982	5.48%
2026-05-18	30.60	31.05	0.10	0.32%	30.43	31.45	586539	181615	3.52%
2026-05-15	31.45	30.95	-0.43	-1.37%	30.51	32.20	855447	267071	5.14%
2026-05-14	31.88	31.38	-0.13	-0.41%	31.37	32.43	1067461	340120	6.41%
2026-05-13	29.70	31.51	1.30	4.30%	29.45	31.79	919946	283817	5.53%