兰剑智能
SH688557 前复权 STAR
20.86
-0.11
(-0.52%)
今开
21.19
最高
21.23
最低
20.75
昨收
20.97
振幅
2.29%
成交量
7,523.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
21.05
MA10
20.56
MA20
20.21
MA60
20.06
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.19 | 21.23 | 20.75 | 20.86 | 7,523万 |
| 2 | 2026-09-29 | 20.71 | 21.17 | 20.66 | 20.97 | 8,377万 |
| 3 | 2026-09-28 | 21.20 | 21.36 | 20.61 | 20.71 | 13,389万 |
| 4 | 2026-09-24 | 21.60 | 21.67 | 21.23 | 21.28 | 11,450万 |
| 5 | 2026-09-23 | 21.03 | 21.65 | 20.98 | 21.42 | 13,398万 |
| 6 | 2026-09-22 | 20.70 | 21.60 | 20.60 | 21.18 | 29,284万 |
| 7 | 2026-09-21 | 19.98 | 20.70 | 19.76 | 20.69 | 22,244万 |
| 8 | 2026-09-18 | 19.87 | 19.93 | 19.42 | 19.75 | 10,749万 |
| 9 | 2026-09-17 | 19.32 | 19.55 | 18.85 | 19.37 | 14,650万 |
| 10 | 2026-09-16 | 19.04 | 19.50 | 18.79 | 19.32 | 10,231万 |
| 11 | 2026-09-15 | 19.50 | 19.50 | 18.93 | 18.95 | 7,324万 |
| 12 | 2026-09-14 | 19.09 | 19.59 | 18.62 | 19.31 | 11,686万 |