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
2026-03-20	33.00	31.86	-0.87	-2.66%	31.72	33.00	11594	3746	1.13%
2026-03-19	33.47	32.73	-1.17	-3.45%	32.52	33.60	11991	3947	1.17%
2026-03-18	33.10	33.90	0.69	2.08%	33.08	33.96	9515	3181	0.93%
2026-03-17	34.50	33.21	-0.91	-2.67%	33.19	34.50	12296	4141	1.20%
2026-03-16	35.01	34.12	-0.67	-1.93%	33.70	35.01	16678	5677	1.62%
2026-03-13	35.57	34.79	-0.69	-1.94%	34.68	36.33	18320	6435	1.78%
2026-03-12	36.04	35.48	-0.58	-1.61%	35.15	36.19	10670	3786	1.04%
2026-03-11	36.01	36.06	-0.09	-0.25%	35.95	36.92	16668	6078	1.62%
2026-03-10	35.76	36.15	0.58	1.63%	35.75	36.47	12257	4425	1.19%
2026-03-09	35.20	35.57	-0.10	-0.28%	34.27	36.40	30403	10639	2.96%
2026-03-06	35.10	35.67	0.56	1.59%	34.66	36.22	20056	7138	1.95%
2026-03-05	35.19	35.11	0.96	2.81%	34.77	35.58	19491	6855	1.90%
2026-03-04	34.65	34.15	-0.49	-1.41%	33.88	35.48	27376	9423	2.67%
2026-03-03	38.40	34.64	-3.72	-9.70%	34.51	38.40	50808	18229	4.95%
2026-03-02	39.00	38.36	-2.61	-6.37%	37.30	39.39	57756	22060	5.62%
2026-02-27	41.45	40.97	-0.48	-1.16%	40.60	41.50	15565	6375	1.52%
2026-02-26	40.17	41.45	1.62	4.07%	39.71	41.45	17953	7296	1.75%
2026-02-25	41.08	39.83	-1.24	-3.02%	39.70	41.30	15567	6230	1.52%
2026-02-24	41.85	41.07	-0.16	-0.39%	40.76	41.85	12561	5170	1.22%
2026-02-13	40.98	41.23	0.19	0.46%	40.75	41.63	11514	4748	1.12%
2026-02-12	41.00	41.04	0.47	1.16%	40.31	41.40	11506	4712	1.12%
2026-02-11	40.64	40.57	0.30	0.74%	40.20	40.98	7895	3211	0.77%
2026-02-10	40.68	40.27	-0.41	-1.01%	40.27	41.17	9460	3851	0.92%
2026-02-09	40.39	40.68	0.80	2.01%	40.01	40.98	10001	4064	0.97%
2026-02-06	39.10	39.88	0.48	1.22%	38.77	40.42	11799	4704	1.15%
2026-02-05	39.94	39.40	-0.89	-2.21%	39.36	40.15	11958	4737	1.16%
2026-02-04	40.59	40.29	0.07	0.17%	39.88	40.75	10494	4233	1.02%
2026-02-03	39.45	40.22	1.01	2.58%	39.24	40.55	14038	5607	1.37%
2026-02-02	39.87	39.21	-0.77	-1.93%	39.02	40.60	18029	7191	1.76%
2026-01-30	39.61	39.98	0.78	1.99%	38.69	40.35	15892	6294	1.55%
2026-01-29	40.40	39.20	-1.40	-3.45%	39.00	40.88	17079	6814	1.66%
2026-01-28	41.34	40.60	-1.14	-2.73%	40.51	41.97	12637	5186	1.23%
2026-01-27	41.29	41.74	0.45	1.09%	39.95	41.92	17538	7220	1.71%
2026-01-26	41.34	41.29	-0.04	-0.10%	40.88	42.19	18898	7865	1.84%
2026-01-23	41.28	41.33	0.31	0.76%	41.01	41.88	11643	4809	1.13%
2026-01-22	42.14	41.02	-1.11	-2.63%	40.80	42.16	14759	6110	1.44%
2026-01-21	40.34	42.13	1.56	3.85%	40.25	42.49	23121	9670	2.25%
2026-01-20	41.71	40.57	-1.14	-2.73%	40.39	42.32	19770	8128	1.93%
2026-01-19	40.75	41.71	1.23	3.04%	40.08	42.22	24481	10085	2.38%
2026-01-16	39.93	40.48	0.89	2.25%	39.50	40.83	19419	7831	1.89%
2026-01-15	39.88	39.59	-0.34	-0.85%	39.22	39.88	13604	5368	1.32%
2026-01-14	39.12	39.93	0.48	1.22%	39.04	40.66	27419	10928	2.67%
2026-01-13	39.88	39.45	-0.06	-0.15%	38.88	40.40	29516	11678	2.87%
2026-01-12	38.73	39.51	0.79	2.04%	38.60	39.79	32000	12583	3.12%
2026-01-09	38.00	38.72	1.04	2.76%	37.62	38.74	24111	9248	2.35%
2026-01-08	37.20	37.68	0.42	1.13%	37.10	38.18	15813	5940	1.54%
2026-01-07	37.07	37.26	0.02	0.05%	37.00	37.42	12868	4783	1.25%
2026-01-06	38.05	37.24	-0.76	-2.00%	37.01	38.27	24435	9152	2.38%
2026-01-05	36.47	38.00	1.57	4.31%	36.47	38.03	22677	8503	2.21%
2025-12-31	37.18	36.43	-0.43	-1.17%	36.17	37.25	11678	4256	1.14%
2025-12-30	36.35	36.86	0.64	1.77%	36.23	37.12	14959	5509	1.46%
2025-12-29	36.59	36.22	-0.18	-0.49%	36.17	36.71	9418	3425	0.92%
2025-12-26	37.42	36.40	-0.96	-2.57%	36.30	37.57	13309	4903	1.30%
2025-12-25	36.06	37.36	1.30	3.61%	35.92	37.68	20907	7742	2.04%
2025-12-24	35.88	36.06	0.33	0.92%	35.66	36.18	10385	3732	1.01%
2025-12-23	35.94	35.73	-0.19	-0.53%	35.41	36.00	8595	3069	0.84%
2025-12-22	35.67	35.92	0.52	1.47%	35.58	36.25	10050	3621	0.98%
2025-12-19	35.06	35.40	0.48	1.37%	34.98	35.68	9824	3478	0.96%
2025-12-18	35.00	34.92	-0.05	-0.14%	34.79	35.63	8750	3081	0.85%
2025-12-17	34.85	34.97	0.26	0.75%	33.86	35.30	17810	6135	1.73%
2025-12-16	35.68	34.71	-1.14	-3.18%	34.60	35.94	15452	5409	1.50%
2025-12-15	36.18	35.85	-0.36	-0.99%	35.63	36.40	13529	4858	1.32%
2025-12-12	36.66	36.21	-0.24	-0.66%	36.02	37.00	14397	5251	1.40%