兰剑智能(688557)股票信息
| 股票代码 | 688557 |
| 股票名称 | 兰剑智能 |
| 最新价/元 | 17.16 |
| 涨跌额/元 | -0.82 |
| 涨跌幅/% | -4.56 |
| 买入/元 | 17.14 |
| 卖出/元 | 17.16 |
| 昨收/元 | 17.98 |
| 今开/元 | 18.00 |
| 最高/元 | 18.09 |
| 最低/元 | 16.91 |
| 成交量/手 | 16642.64 |
| 成交额/万 | 2897.31 |
| 股净值/元 | 11.29 |
| 市净率 | 1.60 |
| 总市值/万 | 175388.89 |
| 流通值/万 | 175388.89 |
| 换手率/% | 1.63 |
| 入市日期 | 2020-12-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
兰剑智能(688557)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 18.00 | 17.16 | -0.82 | -4.56 | 16642.64 | 2897.31 | 1.63 |
| 2024-10-10 | 18.64 | 17.98 | -0.60 | -3.23 | 22441.03 | 4082.53 | 2.20 |
| 2024-10-09 | 19.61 | 18.58 | -1.86 | -9.10 | 29006.35 | 5504.13 | 2.84 |
| 2024-10-08 | 21.38 | 20.44 | 1.77 | 9.48 | 53281.88 | 11015.79 | 5.21 |
| 2024-09-30 | 17.10 | 18.67 | 2.02 | 12.13 | 36845.82 | 6649.75 | 3.60 |
| 2024-09-27 | 16.10 | 16.65 | 0.75 | 4.72 | 7527.19 | 1240.34 | 0.74 |
| 2024-09-26 | 15.51 | 15.90 | 0.39 | 2.52 | 6047.17 | 951.64 | 0.59 |
| 2024-09-25 | 15.58 | 15.51 | 0.08 | 0.52 | 5331.94 | 834.13 | 0.52 |
| 2024-09-24 | 14.94 | 15.43 | 0.57 | 3.84 | 3747.24 | 567.96 | 0.37 |
| 2024-09-23 | 14.78 | 14.86 | 0.08 | 0.54 | 2132.32 | 317.77 | 0.21 |
| 2024-09-20 | 14.90 | 14.78 | -0.18 | -1.20 | 3231.05 | 480.02 | 0.32 |
| 2024-09-19 | 14.74 | 14.96 | 0.17 | 1.15 | 3265.83 | 488.95 | 0.32 |
| 2024-09-18 | 15.33 | 14.79 | -0.39 | -2.57 | 5333.48 | 789.63 | 0.52 |
| 2024-09-13 | 15.61 | 15.18 | -0.43 | -2.76 | 3464.39 | 531.03 | 0.34 |
| 2024-09-12 | 15.87 | 15.61 | -0.20 | -1.27 | 3396.62 | 536.90 | 0.33 |
| 2024-09-11 | 15.72 | 15.81 | -0.12 | -0.75 | 2501.16 | 395.44 | 0.24 |
| 2024-09-10 | 15.75 | 15.93 | 0.18 | 1.14 | 2985.67 | 471.83 | 0.29 |
| 2024-09-09 | 15.81 | 15.75 | -0.16 | -1.01 | 2744.79 | 434.46 | 0.27 |
| 2024-09-06 | 16.32 | 15.91 | -0.41 | -2.51 | 3752.63 | 602.43 | 0.37 |
| 2024-09-05 | 16.13 | 16.32 | 0.14 | 0.87 | 5647.15 | 921.50 | 0.55 |
| 2024-09-04 | 16.36 | 16.18 | -0.26 | -1.58 | 4423.74 | 718.21 | 0.43 |
| 2024-09-03 | 16.42 | 16.44 | 0.04 | 0.24 | 5570.60 | 914.81 | 0.55 |
| 2024-09-02 | 16.40 | 16.40 | -0.05 | -0.30 | 4251.30 | 698.55 | 0.42 |
| 2024-08-30 | 16.46 | 16.45 | 0.02 | 0.12 | 9863.58 | 1631.35 | 0.97 |
| 2024-08-29 | 16.04 | 16.43 | 0.23 | 1.42 | 8360.14 | 1364.74 | 0.82 |
| 2024-08-28 | 15.59 | 16.20 | 0.59 | 3.78 | 12006.87 | 1931.41 | 1.17 |
| 2024-08-27 | 15.74 | 15.61 | -0.14 | -0.89 | 4255.69 | 665.54 | 0.42 |
| 2024-08-26 | 15.83 | 15.75 | -0.08 | -0.51 | 6725.28 | 1068.84 | 0.66 |
| 2024-08-23 | 15.50 | 15.83 | -0.02 | -0.13 | 9717.52 | 1509.64 | 0.95 |
| 2024-08-22 | 15.46 | 15.85 | 0.45 | 2.92 | 8328.49 | 1308.11 | 0.81 |
| 2024-08-21 | 15.22 | 15.40 | 0.17 | 1.12 | 2243.24 | 344.07 | 0.22 |
| 2024-08-20 | 15.39 | 15.23 | -0.16 | -1.04 | 3382.00 | 514.53 | 0.33 |
| 2024-08-19 | 15.48 | 15.39 | -0.09 | -0.58 | 2792.15 | 432.90 | 0.27 |
| 2024-08-16 | 15.35 | 15.48 | 0.13 | 0.85 | 2175.81 | 337.20 | 0.21 |
| 2024-08-15 | 15.39 | 15.35 | 0.02 | 0.13 | 2522.08 | 387.61 | 0.25 |
| 2024-08-14 | 15.35 | 15.33 | -0.14 | -0.91 | 1809.21 | 277.54 | 0.18 |
| 2024-08-13 | 15.32 | 15.47 | 0.14 | 0.91 | 1896.58 | 291.37 | 0.19 |
| 2024-08-12 | 15.17 | 15.33 | 0.07 | 0.46 | 1955.93 | 299.90 | 0.19 |
| 2024-08-09 | 15.45 | 15.26 | -0.11 | -0.72 | 1734.61 | 266.40 | 0.17 |
| 2024-08-08 | 15.49 | 15.37 | -0.19 | -1.22 | 2452.48 | 376.82 | 0.24 |
| 2024-08-07 | 15.45 | 15.56 | 0.02 | 0.13 | 2206.45 | 343.19 | 0.22 |
| 2024-08-06 | 15.36 | 15.54 | 0.28 | 1.84 | 2783.36 | 432.02 | 0.27 |
| 2024-08-05 | 15.43 | 15.26 | -0.29 | -1.87 | 3405.28 | 526.18 | 0.33 |
| 2024-08-02 | 15.84 | 15.55 | -0.33 | -2.08 | 3875.92 | 609.92 | 0.38 |
| 2024-08-01 | 15.89 | 15.88 | -0.08 | -0.50 | 3876.45 | 620.92 | 0.38 |
| 2024-07-31 | 15.35 | 15.96 | 0.55 | 3.57 | 7022.33 | 1106.89 | 0.69 |
| 2024-07-30 | 15.37 | 15.41 | 0.04 | 0.26 | 2447.63 | 376.72 | 0.24 |
| 2024-07-29 | 15.55 | 15.37 | -0.17 | -1.09 | 3376.23 | 519.82 | 0.33 |
| 2024-07-26 | 15.57 | 15.54 | -0.11 | -0.70 | 2536.19 | 394.74 | 0.25 |
| 2024-07-25 | 15.19 | 15.65 | 0.46 | 3.03 | 4683.35 | 722.01 | 0.46 |
| 2024-07-24 | 15.35 | 15.19 | -0.17 | -1.11 | 5010.99 | 758.29 | 0.49 |
| 2024-07-23 | 15.51 | 15.36 | -0.04 | -0.26 | 4266.92 | 658.95 | 0.42 |
| 2024-07-22 | 15.43 | 15.40 | 0.00 | 0.00 | 3543.60 | 548.13 | 0.35 |
| 2024-07-19 | 15.19 | 15.40 | 0.20 | 1.32 | 2918.07 | 448.04 | 0.29 |
| 2024-07-18 | 15.45 | 15.20 | 0.00 | 0.00 | 3272.61 | 492.86 | 0.32 |
| 2024-07-17 | 15.40 | 15.20 | -0.29 | -1.87 | 3924.47 | 601.83 | 0.38 |
| 2024-07-16 | 15.22 | 15.49 | 0.27 | 1.77 | 5679.04 | 886.96 | 0.56 |
| 2024-07-15 | 15.61 | 15.22 | -0.47 | -3.00 | 3746.89 | 574.96 | 0.37 |
| 2024-07-12 | 15.77 | 15.69 | -0.07 | -0.44 | 3731.85 | 582.31 | 0.37 |
| 2024-07-11 | 15.19 | 15.76 | 0.57 | 3.75 | 5060.25 | 787.53 | 0.50 |
| 2024-07-10 | 15.00 | 15.19 | 0.20 | 1.33 | 5149.00 | 778.32 | 0.50 |
| 2024-07-09 | 21.57 | 21.45 | -0.15 | -0.69 | 6573.81 | 1396.11 | 0.90 |
| 2024-07-08 | 22.64 | 21.60 | -1.09 | -4.80 | 5180.28 | 1134.82 | 0.71 |
| 2024-07-05 | 22.22 | 22.69 | 0.12 | 0.53 | 2250.34 | 504.55 | 0.31 |
| 2024-07-04 | 23.37 | 22.57 | -0.61 | -2.63 | 4153.19 | 943.19 | 0.57 |
| 2024-07-03 | 23.50 | 23.18 | -0.14 | -0.60 | 1588.41 | 367.96 | 0.22 |
| 2024-07-02 | 23.19 | 23.32 | 0.22 | 0.95 | 2330.49 | 544.13 | 0.32 |
| 2024-07-01 | 23.13 | 23.10 | -0.08 | -0.35 | 1916.34 | 440.10 | 0.26 |
| 2024-06-28 | 23.06 | 23.18 | -0.07 | -0.30 | 2449.45 | 573.05 | 0.34 |
| 2024-06-27 | 23.66 | 23.25 | -0.40 | -1.69 | 3079.33 | 721.94 | 0.42 |
| 2024-06-26 | 22.90 | 23.65 | 0.66 | 2.87 | 2567.25 | 598.43 | 0.35 |
| 2024-06-25 | 22.78 | 22.99 | 0.15 | 0.66 | 2155.93 | 496.57 | 0.30 |
| 2024-06-24 | 23.80 | 22.84 | -0.86 | -3.63 | 4507.46 | 1038.83 | 0.62 |
| 2024-06-21 | 24.28 | 23.70 | -0.58 | -2.39 | 2894.42 | 688.35 | 0.40 |
| 2024-06-20 | 24.11 | 24.28 | 0.08 | 0.33 | 3995.98 | 974.73 | 0.55 |
| 2024-06-19 | 24.34 | 24.20 | -0.28 | -1.14 | 3064.53 | 745.51 | 0.42 |
| 2024-06-18 | 24.36 | 24.48 | 0.40 | 1.66 | 3652.22 | 893.73 | 0.50 |
| 2024-06-17 | 24.22 | 24.08 | -0.04 | -0.17 | 2534.10 | 610.65 | 0.35 |
| 2024-06-14 | 24.17 | 24.12 | -0.27 | -1.11 | 3712.82 | 895.59 | 0.51 |
| 2024-06-13 | 23.68 | 24.39 | 0.71 | 3.00 | 5668.38 | 1370.04 | 0.78 |
| 2024-06-12 | 23.34 | 23.68 | 0.34 | 1.46 | 3654.65 | 863.49 | 0.50 |
| 2024-06-11 | 23.03 | 23.34 | 0.20 | 0.86 | 3482.20 | 801.50 | 0.48 |
| 2024-06-07 | 22.99 | 23.14 | 0.30 | 1.31 | 9055.89 | 2088.67 | 1.24 |
| 2024-06-06 | 23.66 | 22.84 | -0.76 | -3.22 | 8317.37 | 1915.19 | 1.14 |
| 2024-06-05 | 24.10 | 23.60 | -0.61 | -2.52 | 6526.94 | 1557.27 | 0.89 |
| 2024-06-04 | 24.57 | 24.21 | -0.41 | -1.67 | 5657.14 | 1364.23 | 0.77 |
| 2024-06-03 | 25.47 | 24.62 | -0.76 | -2.99 | 6328.08 | 1573.75 | 0.87 |
| 2024-05-31 | 25.31 | 25.38 | 0.07 | 0.28 | 3092.32 | 784.02 | 0.42 |
| 2024-05-30 | 24.98 | 25.31 | 0.28 | 1.12 | 4272.38 | 1082.18 | 0.59 |
| 2024-05-29 | 25.10 | 25.03 | -0.05 | -0.20 | 2475.18 | 621.18 | 0.34 |
| 2024-05-28 | 24.85 | 25.08 | 0.04 | 0.16 | 4534.04 | 1143.45 | 0.62 |
| 2024-05-27 | 24.73 | 25.04 | 0.55 | 2.25 | 4291.03 | 1058.73 | 0.59 |
| 2024-05-24 | 24.54 | 24.49 | -0.02 | -0.08 | 3604.36 | 883.14 | 0.49 |
| 2024-05-23 | 24.84 | 24.51 | -0.28 | -1.13 | 4254.30 | 1043.85 | 0.58 |
| 2024-05-22 | 24.60 | 24.79 | 0.19 | 0.77 | 4196.39 | 1037.84 | 0.57 |
| 2024-05-21 | 25.26 | 24.60 | -0.69 | -2.73 | 7607.54 | 1885.30 | 1.04 |
| 2024-05-20 | 25.25 | 25.29 | -0.20 | -0.79 | 4333.37 | 1100.38 | 0.59 |
| 2024-05-17 | 25.29 | 25.49 | 0.20 | 0.79 | 4824.72 | 1227.65 | 0.66 |
| 2024-05-16 | 25.16 | 25.29 | 0.26 | 1.04 | 4093.34 | 1036.30 | 0.56 |
| 2024-05-15 | 25.01 | 25.03 | 0.01 | 0.04 | 5151.07 | 1293.85 | 0.71 |
日K线
周K线
月K线
