兰剑智能 (688557) - 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	21.18	22.23	1.18	5.61%	21.17	22.29	23265	5088	1.57%
2026-08-19	22.58	21.05	-1.80	-7.88%	21.00	22.85	26889	5761	1.81%
2026-08-18	22.10	22.85	0.79	3.58%	21.87	23.33	31847	7281	2.15%
2026-08-17	21.29	22.06	0.75	3.52%	21.03	22.16	18728	4040	1.26%
2026-08-14	22.05	21.31	-0.61	-2.78%	20.99	22.22	30066	6452	2.03%
2026-08-13	20.87	21.92	1.05	5.03%	20.76	23.25	54222	12096	3.66%
2026-08-12	19.94	20.87	0.93	4.66%	19.80	21.28	28823	5960	1.94%
2026-08-11	20.20	19.94	-0.19	-0.94%	19.72	20.20	10905	2171	0.74%
2026-08-10	20.37	20.13	-0.09	-0.45%	19.80	20.37	9089	1826	0.61%
2026-08-07	20.11	20.22	0.31	1.56%	19.73	20.39	19293	3872	1.30%
2026-08-06	19.70	19.91	0.03	0.15%	19.48	20.00	11083	2193	0.75%
2026-08-05	19.35	19.88	0.70	3.65%	19.00	19.96	17400	3408	1.17%
2026-08-04	19.22	19.18	0.35	1.86%	18.96	19.41	12786	2456	0.86%
2026-08-03	19.01	18.83	0.03	0.16%	18.61	19.38	13698	2585	0.92%
2026-07-31	18.10	18.80	1.18	6.70%	18.01	19.42	24936	4645	1.68%
2026-07-30	18.14	17.62	-0.54	-2.97%	17.61	18.58	15505	2783	1.05%
2026-07-29	17.88	18.16	0.22	1.23%	17.70	18.20	10033	1804	0.68%
2026-07-28	17.85	17.94	-0.21	-1.16%	17.85	18.50	9403	1705	0.63%
2026-07-27	17.56	18.15	0.59	3.36%	17.39	18.35	9970	1801	0.67%
2026-07-24	17.69	17.56	-0.34	-1.90%	17.40	17.94	7329	1294	0.49%
2026-07-23	18.33	17.90	-0.07	-0.39%	17.59	18.33	11510	2053	0.78%
2026-07-22	18.10	17.97	-0.27	-1.48%	17.77	18.44	10482	1892	0.71%
2026-07-21	18.05	18.24	0.33	1.84%	16.91	18.47	19760	3508	1.33%
2026-07-20	19.14	17.91	-0.98	-5.19%	17.60	19.33	20178	3693	1.36%
2026-07-17	20.25	18.89	-1.42	-6.99%	18.83	20.40	20745	4038	1.40%
2026-07-16	19.70	20.31	0.39	1.96%	19.51	20.90	17009	3472	1.15%
2026-07-15	19.77	19.92	0.25	1.27%	19.41	19.95	15623	3077	1.05%
2026-07-14	19.63	19.67	0.06	0.31%	19.38	20.00	20670	4066	1.39%
2026-07-13	21.20	19.61	-1.49	-7.06%	19.51	21.21	22304	4475	1.50%
2026-07-10	21.50	21.10	-0.28	-1.31%	21.00	22.08	22198	4783	1.50%
2026-07-09	21.50	21.38	-0.08	-0.37%	20.73	21.50	18359	3884	1.24%
2026-07-08	32.43	31.33	-1.07	-3.30%	31.03	32.58	11953	3752	1.16%
2026-07-07	33.10	32.40	-0.47	-1.43%	32.23	33.10	11856	3864	1.15%
2026-07-06	33.49	32.87	-0.54	-1.62%	32.00	33.80	20481	6729	1.99%
2026-07-03	33.16	33.41	0.49	1.49%	32.97	34.09	22733	7630	2.21%
2026-07-02	31.92	32.92	0.83	2.59%	31.70	34.40	33048	11073	3.22%
2026-07-01	31.13	32.09	1.06	3.42%	30.91	32.43	26649	8506	2.60%
2026-06-30	30.19	31.03	0.66	2.17%	29.82	31.36	14464	4450	1.41%
2026-06-29	30.45	30.37	-0.08	-0.26%	29.01	30.57	15301	4556	1.49%
2026-06-26	30.80	30.45	-0.03	-0.10%	30.06	31.00	14252	4356	1.39%
2026-06-25	31.09	30.48	-0.92	-2.93%	30.08	31.80	13905	4265	1.35%
2026-06-24	31.75	31.40	-0.35	-1.10%	30.68	32.05	16921	5272	1.65%
2026-06-23	31.31	31.75	0.35	1.11%	31.02	32.18	16388	5196	1.60%
2026-06-22	32.50	31.40	-0.53	-1.66%	30.66	33.17	23056	7326	2.25%
2026-06-18	29.94	31.93	1.99	6.65%	29.75	32.25	22966	7244	2.24%
2026-06-17	29.91	29.94	-0.34	-1.12%	29.77	30.37	10500	3149	1.02%
2026-06-16	29.25	30.28	1.22	4.20%	28.56	30.49	15541	4595	1.51%
2026-06-15	28.78	29.06	0.54	1.89%	28.52	29.40	10482	3045	1.02%
2026-06-12	28.28	28.52	0.38	1.35%	28.02	28.79	12420	3534	1.21%
2026-06-11	28.84	28.14	-0.86	-2.97%	27.62	28.98	15605	4390	1.52%
2026-06-10	30.52	29.00	-1.65	-5.38%	28.75	30.52	16803	4933	1.64%
2026-06-09	30.83	30.65	0.07	0.23%	30.17	30.98	8949	2729	0.87%
2026-06-08	30.80	30.58	-0.47	-1.51%	29.89	31.12	15952	4881	1.55%
2026-06-05	30.40	31.05	0.57	1.87%	29.70	31.64	12641	3882	1.23%
2026-06-04	30.76	30.48	-0.30	-0.97%	30.35	31.36	9160	2828	0.89%
2026-06-03	31.10	30.78	0.39	1.28%	30.31	31.58	11342	3485	1.10%
2026-06-02	30.89	30.39	-0.59	-1.90%	30.21	31.24	8715	2661	0.85%
2026-06-01	30.99	30.98	-0.19	-0.61%	30.28	31.24	13514	4164	1.32%
2026-05-29	32.99	31.17	-1.45	-4.45%	30.91	32.99	12204	3846	1.19%
2026-05-28	32.35	32.62	0.04	0.12%	31.53	32.80	13573	4362	1.32%
2026-05-27	33.41	32.58	-1.10	-3.27%	32.12	33.78	19389	6360	1.89%
2026-05-26	34.50	33.68	-1.12	-3.22%	33.11	34.80	15311	5173	1.49%
2026-05-25	36.00	34.80	-0.39	-1.11%	34.39	36.48	14922	5226	1.45%
2026-05-22	34.74	35.19	0.50	1.44%	34.26	35.50	16109	5620	1.57%
2026-05-21	35.87	34.69	-1.55	-4.28%	34.60	36.59	21630	7745	2.11%
2026-05-20	35.67	36.24	0.55	1.54%	35.56	36.59	18391	6632	1.79%
2026-05-19	35.59	35.69	0.05	0.14%	34.80	35.86	16078	5675	1.57%
2026-05-18	35.43	35.64	-0.19	-0.53%	35.10	35.70	12025	4251	1.17%
2026-05-15	35.02	35.83	0.62	1.76%	35.00	36.34	19682	7038	1.92%
2026-05-14	34.99	35.21	0.41	1.18%	34.27	36.18	23667	8367	2.30%
2026-05-13	34.36	34.80	0.30	0.87%	34.30	34.85	9391	3254	0.91%