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
2026-05-06	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%
2026-03-13	28.72	28.56	-0.44	-1.52%	28.48	29.15	252335	72618	1.52%
2026-03-12	29.03	29.00	-0.15	-0.51%	28.78	29.56	278043	80880	1.67%
2026-03-11	29.29	29.15	-0.20	-0.68%	29.08	29.50	298194	87209	1.79%
2026-03-10	28.95	29.35	0.83	2.91%	28.90	29.59	403699	117874	2.43%
2026-03-09	28.15	28.52	-0.36	-1.25%	27.66	28.68	403709	113139	2.43%
2026-03-06	28.79	28.88	-0.05	-0.17%	28.70	29.13	316045	91420	1.90%
2026-03-05	29.10	28.93	0.50	1.76%	28.73	29.54	407345	118871	2.45%
2026-03-04	28.30	28.43	-0.30	-1.04%	28.16	29.20	418747	120274	2.52%
2026-03-03	31.38	28.73	-2.40	-7.71%	28.68	31.63	796035	237153	4.78%
2026-03-02	31.30	31.13	-1.06	-3.29%	30.92	31.74	529172	165469	3.18%
2026-02-27	32.10	32.19	-0.36	-1.11%	31.60	32.22	415558	133136	2.50%
2026-02-26	32.61	32.55	0.06	0.18%	32.43	33.00	551152	179898	3.31%
2026-02-25	32.03	32.49	0.47	1.47%	31.69	32.67	564839	182176	3.39%
2026-02-24	32.11	32.02	0.26	0.82%	31.42	32.38	461463	147442	2.77%
2026-02-13	32.04	31.76	-0.51	-1.58%	31.71	32.40	500142	160386	3.01%
2026-02-12	30.89	32.27	1.71	5.60%	30.74	32.55	945220	302028	5.68%
2026-02-11	30.86	30.56	-0.46	-1.48%	30.54	31.11	341427	105087	2.05%
2026-02-10	31.50	31.02	-0.61	-1.93%	31.00	31.90	494602	155254	2.97%
2026-02-09	30.62	31.63	1.45	4.80%	30.06	32.27	801205	251218	4.81%
2026-02-06	30.30	30.18	-0.94	-3.02%	30.17	30.79	489024	148723	2.94%
2026-02-05	29.86	31.12	0.72	2.37%	29.20	31.78	892859	270663	5.37%
2026-02-04	30.53	30.40	-0.60	-1.94%	29.92	30.58	535742	161872	3.22%
2026-02-03	31.40	31.00	0.31	1.01%	30.75	31.58	585716	182226	3.52%
2026-02-02	33.07	30.69	-2.70	-8.09%	30.69	33.31	807858	254942	4.85%
2026-01-30	33.44	33.39	-0.16	-0.48%	32.19	33.85	811009	267935	4.87%
2026-01-29	33.30	33.55	-0.45	-1.32%	33.09	34.98	1198241	406223	7.20%
2026-01-28	31.88	34.00	1.98	6.18%	31.82	34.36	1640403	550121	9.86%
2026-01-27	30.40	32.02	1.34	4.37%	30.40	32.10	998768	314691	6.00%