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
2026-06-18	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%
2026-05-12	35.15	34.50	-0.66	-1.88%	34.40	35.29	12587	4371	1.23%
2026-05-11	35.54	35.16	-0.22	-0.62%	34.82	35.61	14153	4972	1.38%
2026-05-08	35.39	35.38	0.15	0.43%	34.88	35.60	13660	4814	1.33%
2026-05-07	34.88	35.23	0.48	1.38%	34.80	36.01	19549	6919	1.90%
2026-05-06	34.57	34.75	-0.13	-0.37%	34.06	35.14	27566	9533	2.68%
2026-04-30	34.38	34.88	0.68	1.99%	34.37	35.40	18465	6444	1.80%
2026-04-29	34.34	34.20	-0.16	-0.47%	34.13	34.87	12599	4336	1.23%
2026-04-28	35.12	34.36	-0.88	-2.50%	34.18	35.21	11988	4152	1.17%
2026-04-27	34.81	35.24	0.02	0.06%	34.61	35.45	18900	6611	1.84%
2026-04-24	34.65	35.22	0.33	0.95%	34.22	35.88	26443	9281	2.58%
2026-04-23	33.97	34.89	1.12	3.32%	33.64	35.40	35014	12161	3.41%
2026-04-22	32.85	33.77	0.92	2.80%	32.55	34.00	21004	7012	2.05%
2026-04-21	32.36	32.85	0.38	1.17%	32.10	32.99	15335	4981	1.49%
2026-04-20	32.53	32.47	-0.06	-0.18%	31.77	32.65	14747	4756	1.44%
2026-04-17	32.23	32.53	0.35	1.09%	32.03	32.64	11709	3784	1.14%
2026-04-16	31.51	32.18	0.99	3.17%	31.17	32.19	15264	4856	1.49%
2026-04-15	31.27	31.19	-0.05	-0.16%	31.12	31.55	10575	3311	1.03%
2026-04-14	31.20	31.24	0.32	1.03%	30.90	31.27	11688	3633	1.14%
2026-04-13	30.93	30.92	-0.29	-0.93%	30.70	31.37	14533	4487	1.42%
2026-04-10	31.38	31.21	0.03	0.10%	31.08	31.53	21358	6682	2.08%
2026-04-09	32.20	31.18	-0.82	-2.56%	31.06	32.57	30440	9636	2.96%
2026-04-08	31.60	32.00	1.01	3.26%	31.60	32.31	19914	6369	1.94%
2026-04-07	31.07	30.99	-0.01	-0.03%	30.78	32.11	13179	4122	1.28%
2026-04-03	31.42	31.00	-0.51	-1.62%	30.88	31.75	5236	1630	0.51%
2026-04-02	32.01	31.51	-0.66	-2.05%	31.30	32.15	9773	3098	0.95%
2026-04-01	31.68	32.17	0.97	3.11%	31.27	32.18	13105	4163	1.28%
2026-03-31	32.57	31.20	-0.64	-2.01%	31.13	32.57	13523	4288	1.32%
2026-03-30	31.00	31.84	0.20	0.63%	30.80	31.90	9288	2932	0.90%
2026-03-27	31.46	31.64	-0.04	-0.13%	31.32	31.98	8103	2571	0.79%
2026-03-26	32.05	31.68	-0.37	-1.15%	31.38	32.27	12078	3841	1.18%
2026-03-25	31.61	32.05	0.52	1.65%	31.61	32.45	9897	3180	0.96%
2026-03-24	30.92	31.53	1.39	4.61%	30.40	31.53	15144	4691	1.47%
2026-03-23	31.46	30.14	-1.72	-5.40%	30.00	31.49	19968	6150	1.94%
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%