当前位置: 爱股网 > 股票行情 > 兰剑智能(688557)股票行情

兰剑智能(688557)股票行情

兰剑智能(688557)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

兰剑智能(688557)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	31.46	31.64	-0.04	-0.13%	31.32	31.98	8103	2571.53	0.79%	0.00
2026-03-26	32.05	31.68	-0.37	-1.15%	31.38	32.27	12078	3841.40	1.18%	0.00
2026-03-25	31.61	32.05	0.52	1.65%	31.61	32.45	9897	3180.78	0.96%	2.00
2026-03-24	30.92	31.53	1.39	4.61%	30.40	31.53	15144	4691.89	1.47%	0.00
2026-03-23	31.46	30.14	-1.72	-5.40%	30.00	31.49	19968	6150.51	1.94%	9.99
2026-03-20	33.00	31.86	-0.87	-2.66%	31.72	33.00	11594	3746.55	1.13%	0.00
2026-03-19	33.47	32.73	-1.17	-3.45%	32.52	33.60	11991	3947.49	1.17%	0.00
2026-03-18	33.10	33.90	0.69	2.08%	33.08	33.96	9515	3181.21	0.93%	0.00
2026-03-17	34.50	33.21	-0.91	-2.67%	33.19	34.50	12296	4141.37	1.20%	0.00
2026-03-16	35.01	34.12	-0.67	-1.93%	33.70	35.01	16678	5677.19	1.62%	4.00
2026-03-13	35.57	34.79	-0.69	-1.94%	34.68	36.33	18320	6435.77	1.78%	0.00
2026-03-12	36.04	35.48	-0.58	-1.61%	35.15	36.19	10670	3786.96	1.04%	0.00
2026-03-11	36.01	36.06	-0.09	-0.25%	35.95	36.92	16668	6078.26	1.62%	0.00
2026-03-10	35.76	36.15	0.58	1.63%	35.75	36.47	12257	4425.38	1.19%	2.00
2026-03-09	35.20	35.57	-0.10	-0.28%	34.27	36.40	30403	10639.86	2.96%	0.00
2026-03-06	35.10	35.67	0.56	1.59%	34.66	36.22	20056	7138.59	1.95%	2.00
2026-03-05	35.19	35.11	0.96	2.81%	34.77	35.58	19491	6855.83	1.90%	0.00
2026-03-04	34.65	34.15	-0.49	-1.41%	33.88	35.48	27376	9423.46	2.67%	0.00
2026-03-03	38.40	34.64	-3.72	-9.70%	34.51	38.40	50808	18229.65	4.95%	3.00
2026-03-02	39.00	38.36	-2.61	-6.37%	37.30	39.39	57756	22060.61	5.62%	3.00
2026-02-27	41.45	40.97	-0.48	-1.16%	40.60	41.50	15565	6375.80	1.52%	5.00
2026-02-26	40.17	41.45	1.62	4.07%	39.71	41.45	17953	7296.84	1.75%	4.99
2026-02-25	41.08	39.83	-1.24	-3.02%	39.70	41.30	15567	6230.75	1.52%	10.00
2026-02-24	41.85	41.07	-0.16	-0.39%	40.76	41.85	12561	5170.53	1.22%	5.00
2026-02-13	40.98	41.23	0.19	0.46%	40.75	41.63	11514	4748.18	1.12%	0.00
2026-02-12	41.00	41.04	0.47	1.16%	40.31	41.40	11506	4712.29	1.12%	0.00
2026-02-11	40.64	40.57	0.30	0.74%	40.20	40.98	7895	3211.66	0.77%	0.00
2026-02-10	40.68	40.27	-0.41	-1.01%	40.27	41.17	9460	3851.76	0.92%	0.00
2026-02-09	40.39	40.68	0.80	2.01%	40.01	40.98	10001	4064.74	0.97%	8.00
2026-02-06	39.10	39.88	0.48	1.22%	38.77	40.42	11799	4704.96	1.15%	3.00
2026-02-05	39.94	39.40	-0.89	-2.21%	39.36	40.15	11958	4737.63	1.16%	0.00
2026-02-04	40.59	40.29	0.07	0.17%	39.88	40.75	10494	4233.97	1.02%	3.00
2026-02-03	39.45	40.22	1.01	2.58%	39.24	40.55	14038	5607.38	1.37%	3.00
2026-02-02	39.87	39.21	-0.77	-1.93%	39.02	40.60	18029	7191.18	1.76%	4.00
2026-01-30	39.61	39.98	0.78	1.99%	38.69	40.35	15892	6294.06	1.55%	0.00
2026-01-29	40.40	39.20	-1.40	-3.45%	39.00	40.88	17079	6814.89	1.66%	0.00
2026-01-28	41.34	40.60	-1.14	-2.73%	40.51	41.97	12637	5186.43	1.23%	0.00
2026-01-27	41.29	41.74	0.45	1.09%	39.95	41.92	17538	7220.66	1.71%	2.00
2026-01-26	41.34	41.29	-0.04	-0.10%	40.88	42.19	18898	7865.54	1.84%	0.00
2026-01-23	41.28	41.33	0.31	0.76%	41.01	41.88	11643	4809.10	1.13%	0.00
2026-01-22	42.14	41.02	-1.11	-2.63%	40.80	42.16	14759	6110.46	1.44%	0.00
2026-01-21	40.34	42.13	1.56	3.85%	40.25	42.49	23121	9670.81	2.25%	0.00
2026-01-20	41.71	40.57	-1.14	-2.73%	40.39	42.32	19770	8128.77	1.93%	0.00
2026-01-19	40.75	41.71	1.23	3.04%	40.08	42.22	24481	10085.27	2.38%	9.00
2026-01-16	39.93	40.48	0.89	2.25%	39.50	40.83	19419	7831.82	1.89%	0.00
2026-01-15	39.88	39.59	-0.34	-0.85%	39.22	39.88	13604	5368.42	1.32%	0.00
2026-01-14	39.12	39.93	0.48	1.22%	39.04	40.66	27419	10928.29	2.67%	0.00
2026-01-13	39.88	39.45	-0.06	-0.15%	38.88	40.40	29516	11678.25	2.87%	0.00
2026-01-12	38.73	39.51	0.79	2.04%	38.60	39.79	32000	12583.91	3.12%	0.00
2026-01-09	38.00	38.72	1.04	2.76%	37.62	38.74	24111	9248.26	2.35%	0.00
2026-01-08	37.20	37.68	0.42	1.13%	37.10	38.18	15813	5940.45	1.54%	0.00
2026-01-07	37.07	37.26	0.02	0.05%	37.00	37.42	12868	4783.89	1.25%	0.00
2026-01-06	38.05	37.24	-0.76	-2.00%	37.01	38.27	24435	9152.08	2.38%	3.00
2026-01-05	36.47	38.00	1.57	4.31%	36.47	38.03	22677	8503.81	2.21%	3.00
2025-12-31	37.18	36.43	-0.43	-1.17%	36.17	37.25	11678	4256.98	1.14%	0.00
2025-12-30	36.35	36.86	0.64	1.77%	36.23	37.12	14959	5509.28	1.46%	5.00
2025-12-29	36.59	36.22	-0.18	-0.49%	36.17	36.71	9418	3425.85	0.92%	5.00
2025-12-26	37.42	36.40	-0.96	-2.57%	36.30	37.57	13309	4903.08	1.30%	0.00
2025-12-25	36.06	37.36	1.30	3.61%	35.92	37.68	20907	7742.45	2.04%	0.00
2025-12-24	35.88	36.06	0.33	0.92%	35.66	36.18	10385	3732.13	1.01%	0.00
2025-12-23	35.94	35.73	-0.19	-0.53%	35.41	36.00	8595	3069.27	0.84%	0.00
2025-12-22	35.67	35.92	0.52	1.47%	35.58	36.25	10050	3621.03	0.98%	0.00
2025-12-19	35.06	35.40	0.48	1.37%	34.98	35.68	9824	3478.81	0.96%	0.00
2025-12-18	35.00	34.92	-0.05	-0.14%	34.79	35.63	8750	3081.14	0.85%	0.00
2025-12-17	34.85	34.97	0.26	0.75%	33.86	35.30	17810	6135.98	1.73%	0.00
2025-12-16	35.68	34.71	-1.14	-3.18%	34.60	35.94	15452	5409.67	1.50%	0.00
2025-12-15	36.18	35.85	-0.36	-0.99%	35.63	36.40	13529	4858.49	1.32%	16.00
2025-12-12	36.66	36.21	-0.24	-0.66%	36.02	37.00	14397	5251.57	1.40%	0.00
2025-12-11	37.65	36.45	-1.20	-3.19%	36.27	37.82	17097	6295.37	1.67%	23.00
2025-12-10	37.93	37.65	-0.13	-0.34%	37.37	38.20	9591	3612.42	0.93%	23.00
2025-12-09	37.75	37.78	-0.17	-0.45%	37.75	38.48	8709	3314.80	0.85%	0.00
2025-12-08	38.11	37.95	0.00	0.00%	37.59	38.11	11713	4438.74	1.14%	0.00
2025-12-05	37.88	37.95	0.34	0.90%	37.20	38.15	9314	3510.39	0.91%	0.00
2025-12-04	38.00	37.61	0.10	0.27%	37.13	38.25	10370	3915.25	1.01%	3.00
2025-12-03	37.85	37.51	-0.34	-0.90%	37.34	38.03	8510	3204.02	0.83%	5.00
2025-12-02	37.71	37.85	-0.09	-0.24%	37.31	38.72	15531	5904.11	1.51%	18.00
2025-12-01	36.40	37.94	1.70	4.69%	36.40	37.94	17990	6757.47	1.75%	0.00
2025-11-28	36.21	36.24	0.18	0.50%	35.87	36.39	7631	2762.33	0.74%	0.00
2025-11-27	36.00	36.06	0.36	1.01%	35.20	36.62	10950	3953.62	1.07%	0.00
2025-11-26	35.73	35.70	0.18	0.51%	35.41	36.08	9207	3288.86	0.90%	5.00

上证大盘股票行情在线 K线走势图

兰剑智能(688557)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09