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
2026-06-24	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%
2026-05-12	30.47	30.21	-0.26	-0.85%	29.71	30.57	563244	169709	3.38%
2026-05-11	29.99	30.47	0.98	3.32%	29.70	30.71	825550	249934	4.96%
2026-05-08	29.30	29.49	-0.16	-0.54%	28.88	29.60	489649	142978	2.94%
2026-05-07	29.77	29.65	-0.01	-0.03%	29.27	29.78	559055	164955	3.36%
2026-05-06	29.60	29.66	0.76	2.63%	29.40	30.10	764756	227977	4.60%
2026-04-30	28.68	28.90	1.06	3.81%	28.42	29.17	654211	188622	3.93%
2026-04-29	28.10	27.84	-0.60	-2.11%	27.44	28.20	445115	123899	2.67%
2026-04-28	28.90	28.44	-0.49	-1.69%	28.30	29.31	498091	143029	2.99%
2026-04-27	28.07	28.93	1.11	3.99%	27.70	29.19	640711	182235	3.85%
2026-04-24	27.47	27.82	0.46	1.68%	27.41	28.08	413094	114787	2.48%
2026-04-23	27.61	27.36	-0.25	-0.91%	27.30	28.08	345595	95496	2.08%
2026-04-22	27.08	27.61	0.53	1.96%	26.95	27.62	320422	87696	1.93%
2026-04-21	27.34	27.08	-0.27	-0.99%	26.77	27.34	219942	59343	1.32%
2026-04-20	26.95	27.35	0.41	1.52%	26.94	27.47	281833	76987	1.69%
2026-04-17	26.61	26.94	0.26	0.97%	26.46	27.07	260024	69878	1.56%
2026-04-16	26.61	26.68	0.10	0.38%	26.55	26.82	243952	65057	1.47%
2026-04-15	27.12	26.58	-0.35	-1.30%	26.46	27.18	237014	63581	1.42%
2026-04-14	26.86	26.93	0.35	1.32%	26.66	27.07	242790	65253	1.46%
2026-04-13	26.21	26.58	0.00	0.00%	26.21	26.75	174848	46499	1.05%
2026-04-10	26.47	26.58	0.36	1.37%	26.47	26.79	242712	64678	1.46%
2026-04-09	26.10	26.22	-0.26	-0.98%	25.97	26.43	227524	59641	1.37%
2026-04-08	25.81	26.48	1.41	5.62%	25.68	26.49	328036	85607	1.97%
2026-04-07	24.83	25.07	0.35	1.42%	24.83	25.28	153594	38570	0.92%
2026-04-03	25.21	24.72	-0.47	-1.87%	24.70	25.35	186276	46454	1.12%
2026-04-02	25.93	25.19	-0.80	-3.08%	25.10	25.94	211641	53917	1.27%
2026-04-01	26.05	25.99	0.47	1.84%	25.75	26.13	187399	48600	1.13%
2026-03-31	25.79	25.52	-0.43	-1.66%	25.50	26.19	200707	51784	1.21%
2026-03-30	25.60	25.95	-0.19	-0.73%	25.45	25.96	206658	53131	1.24%
2026-03-27	25.58	26.14	0.11	0.42%	25.52	26.32	157255	40889	0.94%
2026-03-26	26.61	26.03	-0.71	-2.66%	25.95	26.73	194334	51080	1.17%
2026-03-25	26.37	26.74	0.49	1.87%	26.36	26.93	258041	68809	1.55%
2026-03-24	26.28	26.25	0.40	1.55%	25.52	26.35	239557	62128	1.44%
2026-03-23	26.39	25.85	-1.29	-4.75%	25.66	26.84	349888	91710	2.10%
2026-03-20	27.99	27.14	-0.72	-2.58%	27.11	28.33	272395	75345	1.64%
2026-03-19	28.09	27.86	-0.71	-2.49%	27.80	28.17	245744	68698	1.48%
2026-03-18	28.40	28.57	0.35	1.24%	28.00	28.67	236625	67070	1.42%
2026-03-17	29.07	28.22	-0.78	-2.69%	28.20	29.10	279485	79860	1.68%
2026-03-16	28.51	29.00	0.44	1.54%	28.14	29.02	280904	80494	1.69%