士兰微（600460）历史行情

以下为士兰微近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	32.290	30.750	32.300	30.690	-1.090	-3.423%	4,209.88万	13.09亿	2.530%
2026-10-01	32.290	30.750	32.300	30.690	-1.090	-3.423%	4,209.88万	13.09亿	2.530%
2026-09-30	32.290	30.750	32.300	30.690	-1.090	-3.423%	42.10万	0.00亿	0.000%
2026-09-29	31.400	31.840	32.440	31.060	0.440	1.401%	50.12万	0.00亿	0.000%
2026-09-28	32.680	31.400	32.690	31.270	-1.320	-4.034%	53.59万	0.00亿	0.000%
2026-09-27	33.350	32.720	33.580	32.700	-0.950	-2.822%	4,886.58万	16.13亿	2.937%
2026-09-24	33.350	32.720	33.580	32.700	-0.950	-2.822%	48.87万	0.00亿	0.000%
2026-09-23	33.530	33.670	33.890	32.900	0.270	0.808%	68.30万	0.00亿	0.000%
2026-09-22	33.850	33.400	34.470	33.210	0.130	0.391%	95.15万	0.00亿	0.000%
2026-09-21	33.130	33.270	34.000	32.910	0.500	1.526%	101.99万	0.00亿	0.000%
2026-09-18	32.500	32.770	33.300	31.770	0.780	2.438%	111.13万	0.00亿	0.000%
2026-09-17	31.000	31.990	32.680	31.000	0.650	2.074%	99.11万	0.00亿	0.000%
2026-09-16	30.000	31.340	31.460	29.820	1.300	4.328%	89.84万	0.00亿	0.000%
2026-09-15	29.510	30.040	30.460	29.510	0.190	0.637%	46.16万	0.00亿	0.000%
2026-09-14	29.650	29.850	30.200	29.310	-0.220	-0.732%	37.35万	0.00亿	0.000%
2026-09-11	29.750	30.070	30.170	29.000	-0.170	-0.562%	61.64万	0.00亿	0.000%
2026-09-10	30.000	30.240	30.630	29.800	-0.030	-0.099%	44.56万	0.00亿	0.000%
2026-09-09	30.570	30.270	31.030	30.080	-0.090	-0.296%	48.26万	0.00亿	0.000%
2026-09-08	30.800	30.360	31.090	30.300	-0.600	-1.938%	62.55万	0.00亿	0.000%
2026-09-07	30.760	30.960	31.210	30.440	0.620	2.044%	57.75万	0.00亿	0.000%
2026-09-04	31.420	30.340	31.760	30.010	-0.890	-2.850%	75.23万	0.00亿	0.000%
2026-09-03	31.400	31.230	31.530	30.870	0.230	0.742%	64.85万	0.00亿	0.000%
2026-09-02	31.510	31.000	31.670	30.860	-1.350	-4.173%	88.84万	0.00亿	0.000%
2026-09-01	34.000	32.350	34.050	32.350	-1.810	-5.299%	109.64万	0.00亿	0.000%
2026-08-31	32.880	34.160	34.330	32.760	-0.010	-0.029%	105.26万	0.00亿	0.000%
2026-08-28	34.300	34.170	35.620	34.150	-0.710	-2.036%	126.56万	0.00亿	0.000%
2026-08-27	33.190	34.880	34.990	32.750	1.810	5.473%	154.90万	0.00亿	0.000%
2026-08-26	34.320	33.070	34.320	32.530	-1.250	-3.642%	141.02万	0.00亿	0.000%
2026-08-25	34.180	34.320	35.160	33.050	-1.240	-3.487%	174.70万	0.00亿	0.000%
2026-08-24	36.250	35.560	37.430	34.670	-0.330	-0.919%	260.39万	0.00亿	0.000%
2026-08-21	32.220	35.890	35.890	32.220	3.260	9.991%	77.10万	0.00亿	0.000%
2026-08-20	34.490	32.630	34.770	32.170	-1.860	-5.393%	155.88万	0.00亿	0.000%
2026-08-19	33.590	34.490	36.600	33.580	-0.390	-1.118%	201.92万	0.00亿	0.000%
2026-08-18	34.130	34.880	35.420	33.750	0.830	2.438%	120.59万	0.00亿	0.000%
2026-08-17	32.750	34.050	34.100	32.620	1.300	3.969%	82.11万	0.00亿	0.000%
2026-08-14	32.710	32.750	32.930	31.980	0.470	1.456%	65.65万	0.00亿	0.000%
2026-08-13	33.390	32.280	33.920	32.190	-0.570	-1.735%	91.48万	0.00亿	0.000%
2026-08-12	32.050	32.850	33.170	31.970	0.800	2.496%	69.59万	0.00亿	0.000%
2026-08-11	31.810	32.050	33.050	31.800	-0.120	-0.373%	72.36万	0.00亿	0.000%
2026-08-10	32.550	32.170	32.980	31.360	-0.380	-1.167%	80.96万	0.00亿	0.000%
2026-08-07	31.100	32.550	32.620	30.900	1.390	4.461%	107.83万	0.00亿	0.000%
2026-08-06	29.900	31.160	31.700	29.800	0.540	1.764%	102.28万	0.00亿	0.000%
2026-08-05	29.000	30.620	30.960	28.980	1.500	5.151%	114.83万	0.00亿	0.000%
2026-08-04	27.700	29.120	29.360	27.610	1.670	6.084%	99.49万	0.00亿	0.000%
2026-08-03	27.900	27.450	28.280	27.390	-0.810	-2.866%	80.23万	0.00亿	0.000%
2026-07-31	29.600	28.260	29.800	28.210	0.490	1.764%	107.72万	0.00亿	0.000%
2026-07-30	29.510	27.770	29.800	27.420	-2.130	-7.124%	96.46万	0.00亿	0.000%
2026-07-29	30.190	29.900	30.480	28.440	-0.270	-0.895%	88.61万	0.00亿	0.000%
2026-07-28	31.400	30.170	32.280	29.900	-2.160	-6.681%	72.24万	0.00亿	0.000%
2026-07-27	31.300	32.330	32.330	30.620	0.760	2.407%	68.41万	0.00亿	0.000%
2026-07-24	31.550	31.570	32.710	31.100	-0.650	-2.017%	70.46万	0.00亿	0.000%
2026-07-23	33.720	32.220	33.800	31.740	-0.970	-2.923%	87.64万	0.00亿	0.000%
2026-07-22	32.870	33.190	35.160	32.860	0.320	0.974%	151.83万	0.00亿	0.000%
2026-07-21	30.480	32.870	32.870	27.850	2.990	10.007%	134.53万	0.00亿	0.000%
2026-07-20	33.780	29.880	33.990	29.800	-3.230	-9.755%	110.81万	0.00亿	0.000%
2026-07-17	36.020	33.110	36.130	32.770	-3.030	-8.384%	97.30万	0.00亿	0.000%
2026-07-16	37.760	36.140	38.800	35.800	-2.350	-6.105%	94.45万	0.00亿	0.000%
2026-07-15	41.920	38.490	42.140	38.410	-3.230	-7.742%	96.49万	0.00亿	0.000%
2026-07-14	41.420	41.720	42.200	39.250	-0.130	-0.311%	101.92万	0.00亿	0.000%
2026-07-13	43.700	41.850	45.710	41.500	-2.580	-5.807%	124.44万	0.00亿	0.000%
2026-07-10	48.810	44.430	49.880	44.240	-3.890	-8.050%	185.73万	0.00亿	0.000%
2026-07-09	47.000	48.320	48.380	45.380	2.190	4.747%	148.77万	0.00亿	0.000%
2026-07-08	47.220	46.130	48.550	43.690	-1.080	-2.288%	110.51万	0.00亿	0.000%
2026-07-07	45.830	47.210	48.410	45.620	0.670	1.440%	108.62万	0.00亿	0.000%
2026-07-06	47.900	46.540	48.490	45.200	-0.630	-1.336%	114.08万	0.00亿	0.000%
2026-07-03	49.900	47.170	50.810	47.120	-3.250	-6.446%	135.28万	0.00亿	0.000%
2026-07-02	49.920	50.420	53.400	47.760	-2.650	-4.993%	160.08万	0.00亿	0.000%
2026-07-01	55.480	53.070	57.020	52.330	-1.510	-2.767%	186.91万	0.00亿	0.000%
2026-06-30	53.420	54.580	55.150	50.320	2.070	3.942%	221.30万	0.00亿	0.000%
2026-06-29	52.810	52.510	55.340	50.770	2.210	4.394%	258.49万	0.00亿	0.000%
2026-06-26	49.720	50.300	53.720	49.250	0.520	1.045%	185.94万	0.00亿	0.000%
2026-06-25	48.720	49.780	51.350	48.030	-0.150	-0.300%	168.62万	0.00亿	0.000%
2026-06-24	46.840	49.930	50.720	46.840	2.970	6.325%	169.67万	0.00亿	0.000%
2026-06-23	45.120	46.960	48.570	44.420	2.240	5.009%	185.42万	0.00亿	0.000%
2026-06-22	44.170	44.720	45.930	43.420	2.970	7.114%	184.73万	0.00亿	0.000%
2026-06-18	40.420	41.750	42.540	40.370	1.000	2.454%	144.19万	0.00亿	0.000%
2026-06-17	37.760	40.750	41.070	37.760	2.550	6.675%	202.24万	0.00亿	0.000%
2026-06-16	36.920	38.200	38.830	36.820	2.910	8.246%	178.90万	0.00亿	0.000%
2026-06-15	32.830	35.290	35.290	32.500	3.220	10.041%	89.73万	0.00亿	0.000%
2026-06-12	34.120	32.070	34.580	32.010	-1.030	-3.112%	85.79万	0.00亿	0.000%
2026-06-11	32.910	33.100	34.320	32.520	-0.350	-1.046%	63.12万	0.00亿	0.000%
2026-06-10	33.790	33.450	34.390	32.940	-1.190	-3.435%	61.12万	0.00亿	0.000%
2026-06-09	32.670	34.640	34.780	32.170	2.590	8.081%	83.44万	0.00亿	0.000%
2026-06-08	31.870	32.050	33.200	31.740	-1.820	-5.373%	75.23万	0.00亿	0.000%
2026-06-05	34.620	33.870	35.360	33.600	-1.370	-3.888%	93.93万	0.00亿	0.000%
2026-06-04	34.120	35.240	36.170	34.050	0.620	1.791%	91.76万	0.00亿	0.000%
2026-06-03	33.270	34.620	35.630	33.270	1.670	5.068%	122.59万	0.00亿	0.000%
2026-06-02	32.770	32.950	33.850	32.430	0.230	0.703%	86.14万	0.00亿	0.000%
2026-06-01	34.090	32.720	34.520	32.670	-1.800	-5.214%	125.17万	0.00亿	0.000%
2026-05-29	37.920	34.520	38.200	34.520	-3.840	-10.010%	179.29万	0.00亿	0.000%
2026-05-28	35.600	38.360	39.060	35.230	2.860	8.056%	199.75万	0.00亿	0.000%
2026-05-27	33.970	35.500	37.200	33.480	1.680	4.967%	188.71万	0.00亿	0.000%
2026-05-26	33.890	33.820	34.420	32.540	-0.290	-0.850%	104.57万	0.00亿	0.000%
2026-05-25	32.090	34.110	34.150	31.840	2.030	6.328%	120.51万	0.00亿	0.000%
2026-05-22	31.510	32.080	32.220	31.040	1.220	3.953%	74.06万	0.00亿	0.000%
2026-05-21	32.820	30.860	33.090	30.820	-1.650	-5.075%	101.03万	0.00亿	0.000%
2026-05-20	31.870	32.510	32.700	31.770	0.240	0.744%	80.73万	0.00亿	0.000%
2026-05-19	30.490	32.270	32.900	30.010	1.300	4.198%	91.13万	0.00亿	0.000%
2026-05-18	30.520	30.970	31.370	30.350	0.100	0.324%	58.65万	0.00亿	0.000%
2026-05-15	31.370	30.870	32.120	30.430	-0.430	-1.374%	85.54万	0.00亿	0.000%
2026-05-14	31.800	31.300	32.350	31.290	-0.130	-0.414%	106.75万	0.00亿	0.000%
2026-05-13	29.620	31.430	31.710	29.370	1.300	4.315%	91.99万	0.00亿	0.000%
2026-05-12	30.390	30.130	30.490	29.630	-0.260	-0.856%	56.32万	0.00亿	0.000%
2026-05-11	29.910	30.390	30.630	29.620	0.980	3.332%	82.56万	0.00亿	0.000%
2026-05-08	29.220	29.410	29.520	28.800	-0.160	-0.541%	48.96万	0.00亿	0.000%
2026-05-07	29.690	29.570	29.700	29.190	-0.010	-0.034%	55.91万	0.00亿	0.000%
2026-05-06	29.520	29.580	30.020	29.320	0.760	2.637%	76.48万	0.00亿	0.000%
2026-04-30	28.600	28.820	29.090	28.340	1.060	3.818%	65.42万	0.00亿	0.000%
2026-04-29	28.020	27.760	28.120	27.360	-0.600	-2.116%	44.51万	0.00亿	0.000%
2026-04-28	28.820	28.360	29.230	28.220	-0.490	-1.698%	49.81万	0.00亿	0.000%
2026-04-27	27.990	28.850	29.110	27.620	1.110	4.001%	64.07万	0.00亿	0.000%
2026-04-24	27.390	27.740	28.000	27.330	0.460	1.686%	41.31万	0.00亿	0.000%
2026-04-23	27.530	27.280	28.000	27.220	-0.250	-0.908%	34.56万	0.00亿	0.000%
2026-04-22	27.000	27.530	27.540	26.870	0.530	1.963%	32.04万	0.00亿	0.000%
2026-04-21	27.260	27.000	27.260	26.690	-0.270	-0.990%	21.99万	0.00亿	0.000%
2026-04-20	26.870	27.270	27.390	26.860	0.410	1.526%	28.18万	0.00亿	0.000%
2026-04-17	26.530	26.860	26.990	26.380	0.260	0.977%	26.00万	0.00亿	0.000%
2026-04-16	26.530	26.600	26.740	26.470	0.100	0.377%	24.40万	0.00亿	0.000%
2026-04-15	27.040	26.500	27.100	26.380	-0.350	-1.304%	23.70万	0.00亿	0.000%
2026-04-14	26.780	26.850	26.990	26.580	0.350	1.321%	24.28万	0.00亿	0.000%
2026-04-13	26.130	26.500	26.670	26.130	0.000	0.000%	17.48万	0.00亿	0.000%
2026-04-10	26.390	26.500	26.710	26.390	0.360	1.377%	24.27万	0.00亿	0.000%
2026-04-09	26.020	26.140	26.350	25.890	-0.260	-0.985%	22.75万	0.00亿	0.000%
2026-04-08	25.730	26.400	26.410	25.600	1.410	5.642%	32.80万	0.00亿	0.000%
2026-04-07	24.750	24.990	25.200	24.750	0.000	0.000%	15.36万	0.00亿	0.000%
2026-04-03	25.130	24.640	25.270	24.620	0.000	0.000%	18.63万	0.00亿	0.000%
2026-04-02	25.850	25.110	25.860	25.020	0.000	0.000%	21.16万	0.00亿	0.000%
2026-04-01	25.970	25.910	26.050	25.670	0.000	0.000%	18.74万	0.00亿	0.000%