澜起科技（688008）历史行情
以下为澜起科技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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 191.990 | 190.550 | 196.630 | 188.570 | -6.460 | -3.279% | 2,127.01万 | 40.90亿 | 1.858% |
| 2026-10-08 | 203.000 | 197.010 | 208.140 | 195.110 | -5.300 | -2.620% | 3,357.67万 | 0.00亿 | 0.000% |
| 2026-10-07 | 212.990 | 202.310 | 214.500 | 201.300 | -10.290 | -4.840% | 2,652.45万 | 54.34亿 | 2.317% |
| 2026-10-06 | 212.990 | 202.310 | 214.500 | 201.300 | -10.290 | -4.840% | 2,652.45万 | 54.34亿 | 2.317% |
| 2026-10-05 | 212.990 | 202.310 | 214.500 | 201.300 | -10.290 | -4.840% | 2,652.45万 | 54.34亿 | 2.317% |
| 2026-10-02 | 212.990 | 202.310 | 214.500 | 201.300 | -10.290 | -4.840% | 2,652.45万 | 54.34亿 | 2.317% |
| 2026-10-01 | 212.990 | 202.310 | 214.500 | 201.300 | -10.290 | -4.840% | 2,652.45万 | 54.34亿 | 2.317% |
| 2026-09-30 | 212.990 | 202.310 | 214.500 | 201.300 | -10.290 | -4.840% | 2,652.45万 | 0.00亿 | 0.000% |
| 2026-09-29 | 205.000 | 212.600 | 215.500 | 204.700 | 4.000 | 1.918% | 2,868.22万 | 0.00亿 | 0.000% |
| 2026-09-28 | 212.500 | 208.600 | 213.940 | 205.000 | -5.900 | -2.751% | 3,350.43万 | 0.00亿 | 0.000% |
| 2026-09-27 | 222.060 | 214.500 | 222.060 | 214.360 | -8.870 | -3.971% | 2,597.40万 | 56.37亿 | 2.269% |
| 2026-09-24 | 222.060 | 214.500 | 222.060 | 214.360 | -8.870 | -3.971% | 2,597.40万 | 0.00亿 | 0.000% |
| 2026-09-23 | 225.500 | 223.370 | 230.000 | 223.000 | 1.540 | 0.694% | 3,536.41万 | 0.00亿 | 0.000% |
| 2026-09-22 | 230.000 | 221.830 | 233.190 | 220.690 | 11.730 | 5.583% | 7,475.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 210.000 | 210.100 | 212.880 | 206.850 | 7.570 | 3.738% | 3,803.98万 | 0.00亿 | 0.000% |
| 2026-09-18 | 199.970 | 202.530 | 205.500 | 198.000 | 8.200 | 4.220% | 3,998.59万 | 0.00亿 | 0.000% |
| 2026-09-17 | 197.940 | 194.330 | 201.000 | 193.300 | -5.560 | -2.782% | 2,695.93万 | 0.00亿 | 0.000% |
| 2026-09-16 | 188.300 | 199.890 | 200.460 | 187.380 | 12.060 | 6.421% | 3,506.43万 | 0.00亿 | 0.000% |
| 2026-09-15 | 183.210 | 187.830 | 191.600 | 183.210 | 3.180 | 1.722% | 2,431.18万 | 0.00亿 | 0.000% |
| 2026-09-14 | 186.980 | 184.650 | 188.330 | 184.000 | -7.310 | -3.808% | 2,224.63万 | 0.00亿 | 0.000% |
| 2026-09-11 | 190.010 | 191.960 | 192.780 | 187.300 | -3.370 | -1.725% | 2,779.80万 | 0.00亿 | 0.000% |
| 2026-09-10 | 194.330 | 195.330 | 199.000 | 192.660 | 0.030 | 0.015% | 1,863.35万 | 0.00亿 | 0.000% |
| 2026-09-09 | 199.900 | 195.300 | 199.960 | 194.000 | -0.350 | -0.179% | 1,880.18万 | 0.00亿 | 0.000% |
| 2026-09-08 | 197.820 | 195.650 | 201.290 | 193.510 | -2.170 | -1.097% | 2,730.87万 | 0.00亿 | 0.000% |
| 2026-09-07 | 194.880 | 197.820 | 198.600 | 192.710 | 10.120 | 5.392% | 3,815.99万 | 0.00亿 | 0.000% |
| 2026-09-04 | 193.000 | 187.700 | 195.980 | 185.800 | -2.310 | -1.216% | 3,168.58万 | 0.00亿 | 0.000% |
| 2026-09-03 | 195.990 | 190.010 | 196.330 | 188.940 | -3.090 | -1.600% | 2,466.30万 | 0.00亿 | 0.000% |
| 2026-09-02 | 194.390 | 193.100 | 196.340 | 190.180 | -5.250 | -2.647% | 2,493.97万 | 0.00亿 | 0.000% |
| 2026-09-01 | 204.000 | 198.350 | 204.360 | 196.690 | -6.600 | -3.220% | 2,611.20万 | 0.00亿 | 0.000% |
| 2026-08-31 | 204.300 | 204.950 | 207.000 | 198.500 | -8.050 | -3.779% | 4,482.62万 | 0.00亿 | 0.000% |
| 2026-08-28 | 217.010 | 213.000 | 221.490 | 213.000 | -8.220 | -3.716% | 3,897.27万 | 0.00亿 | 0.000% |
| 2026-08-27 | 205.000 | 221.220 | 221.960 | 202.790 | 20.220 | 10.060% | 6,726.88万 | 0.00亿 | 0.000% |
| 2026-08-26 | 197.000 | 201.000 | 202.030 | 191.150 | 6.580 | 3.384% | 3,024.68万 | 0.00亿 | 0.000% |
| 2026-08-25 | 189.480 | 194.420 | 196.160 | 186.500 | 2.590 | 1.350% | 2,370.94万 | 0.00亿 | 0.000% |
| 2026-08-24 | 200.570 | 191.830 | 200.590 | 188.060 | -8.720 | -4.348% | 3,336.40万 | 0.00亿 | 0.000% |
| 2026-08-21 | 200.220 | 200.550 | 204.180 | 199.110 | 1.440 | 0.723% | 2,115.90万 | 0.00亿 | 0.000% |
| 2026-08-20 | 203.080 | 199.110 | 203.750 | 196.800 | -0.890 | -0.445% | 2,680.56万 | 0.00亿 | 0.000% |
| 2026-08-19 | 208.010 | 200.000 | 210.810 | 198.000 | -18.000 | -8.257% | 5,106.38万 | 0.00亿 | 0.000% |
| 2026-08-18 | 225.150 | 218.000 | 226.450 | 216.390 | -6.370 | -2.839% | 4,439.24万 | 0.00亿 | 0.000% |
| 2026-08-17 | 213.000 | 224.370 | 224.370 | 210.330 | 12.460 | 5.880% | 5,165.17万 | 0.00亿 | 0.000% |
| 2026-08-14 | 215.000 | 211.910 | 216.680 | 209.880 | 1.690 | 0.804% | 3,135.25万 | 0.00亿 | 0.000% |
| 2026-08-13 | 221.800 | 210.220 | 225.300 | 210.120 | -5.210 | -2.418% | 4,777.75万 | 0.00亿 | 0.000% |
| 2026-08-12 | 209.100 | 215.430 | 217.220 | 207.580 | 8.730 | 4.224% | 4,422.38万 | 0.00亿 | 0.000% |
| 2026-08-11 | 203.550 | 206.700 | 214.400 | 202.850 | -0.220 | -0.106% | 3,616.66万 | 0.00亿 | 0.000% |
| 2026-08-10 | 215.520 | 206.920 | 217.000 | 203.600 | -8.600 | -3.990% | 4,387.68万 | 0.00亿 | 0.000% |
| 2026-08-07 | 207.050 | 215.520 | 217.470 | 205.000 | 7.160 | 3.436% | 5,207.28万 | 0.00亿 | 0.000% |
| 2026-08-06 | 203.800 | 208.360 | 213.300 | 202.000 | -3.640 | -1.717% | 4,819.78万 | 0.00亿 | 0.000% |
| 2026-08-05 | 200.500 | 212.000 | 216.100 | 200.420 | 8.750 | 4.305% | 5,790.75万 | 0.00亿 | 0.000% |
| 2026-08-04 | 194.000 | 203.250 | 204.980 | 191.000 | 13.310 | 7.007% | 4,935.48万 | 0.00亿 | 0.000% |
| 2026-08-03 | 201.000 | 189.940 | 203.580 | 189.780 | -14.960 | -7.301% | 4,725.23万 | 0.00亿 | 0.000% |
| 2026-07-31 | 222.020 | 204.900 | 223.000 | 204.600 | 8.120 | 4.126% | 6,567.09万 | 0.00亿 | 0.000% |
| 2026-07-30 | 205.000 | 196.780 | 210.770 | 194.530 | -10.720 | -5.166% | 5,875.01万 | 0.00亿 | 0.000% |
| 2026-07-29 | 207.000 | 207.500 | 211.300 | 191.800 | 1.846 | 0.898% | 6,362.35万 | 0.00亿 | 0.000% |
| 2026-07-28 | 214.614 | 205.654 | 221.574 | 203.604 | -21.410 | -9.429% | 6,220.41万 | 0.00亿 | 0.000% |
| 2026-07-27 | 233.614 | 227.064 | 233.614 | 213.624 | -6.210 | -2.662% | 5,836.85万 | 0.00亿 | 0.000% |
| 2026-07-24 | 223.614 | 233.274 | 237.014 | 222.614 | 8.160 | 3.625% | 5,945.06万 | 0.00亿 | 0.000% |
| 2026-07-23 | 228.064 | 225.114 | 230.594 | 219.914 | 2.500 | 1.123% | 4,900.20万 | 0.00亿 | 0.000% |
| 2026-07-22 | 217.614 | 222.614 | 238.614 | 214.614 | 3.400 | 1.551% | 9,028.88万 | 0.00亿 | 0.000% |
| 2026-07-21 | 197.384 | 219.214 | 220.214 | 180.614 | 29.660 | 15.647% | 9,293.86万 | 0.00亿 | 0.000% |
| 2026-07-20 | 194.614 | 189.554 | 197.614 | 179.864 | 6.340 | 3.460% | 7,714.24万 | 0.00亿 | 0.000% |
| 2026-07-17 | 204.624 | 183.214 | 207.494 | 181.974 | -27.530 | -13.063% | 9,768.88万 | 0.00亿 | 0.000% |
| 2026-07-16 | 232.644 | 210.744 | 240.994 | 203.734 | -41.550 | -16.469% | 11,600.80万 | 0.00亿 | 0.000% |
| 2026-07-15 | 272.704 | 252.294 | 274.614 | 252.294 | -17.320 | -6.424% | 5,350.91万 | 0.00亿 | 0.000% |
| 2026-07-14 | 252.404 | 269.614 | 269.614 | 247.914 | 17.210 | 6.818% | 6,361.42万 | 0.00亿 | 0.000% |
| 2026-07-13 | 262.614 | 252.404 | 273.604 | 250.164 | -15.270 | -5.705% | 5,680.35万 | 0.00亿 | 0.000% |
| 2026-07-10 | 291.124 | 267.674 | 297.574 | 267.604 | -17.740 | -6.216% | 8,309.93万 | 0.00亿 | 0.000% |
| 2026-07-09 | 253.714 | 285.414 | 285.414 | 252.624 | 38.650 | 15.663% | 8,219.32万 | 0.00亿 | 0.000% |
| 2026-07-08 | 255.614 | 246.764 | 259.734 | 239.624 | -6.050 | -2.393% | 5,114.64万 | 0.00亿 | 0.000% |
| 2026-07-07 | 259.314 | 252.814 | 265.394 | 247.864 | -15.480 | -5.770% | 6,072.05万 | 0.00亿 | 0.000% |
| 2026-07-06 | 276.614 | 268.294 | 277.384 | 252.464 | 1.880 | 0.706% | 6,334.65万 | 0.00亿 | 0.000% |
| 2026-07-03 | 261.764 | 266.414 | 280.404 | 255.374 | -2.350 | -0.874% | 7,237.50万 | 0.00亿 | 0.000% |
| 2026-07-02 | 294.594 | 268.764 | 298.174 | 268.394 | -46.740 | -14.814% | 8,997.64万 | 0.00亿 | 0.000% |
| 2026-07-01 | 311.824 | 315.504 | 332.514 | 299.614 | 5.990 | 1.935% | 8,866.48万 | 0.00亿 | 0.000% |
| 2026-06-30 | 296.274 | 309.514 | 312.744 | 289.624 | 13.840 | 4.681% | 8,991.18万 | 0.00亿 | 0.000% |
| 2026-06-29 | 261.614 | 295.674 | 296.274 | 261.614 | 34.240 | 13.097% | 10,672.63万 | 0.00亿 | 0.000% |
| 2026-06-26 | 272.124 | 261.434 | 276.584 | 256.634 | -17.340 | -6.220% | 7,550.02万 | 0.00亿 | 0.000% |
| 2026-06-25 | 277.114 | 278.774 | 284.604 | 267.614 | 12.670 | 4.761% | 9,130.12万 | 0.00亿 | 0.000% |
| 2026-06-24 | 255.614 | 266.104 | 266.114 | 253.274 | 8.490 | 3.296% | 6,359.15万 | 0.00亿 | 0.000% |
| 2026-06-23 | 274.624 | 257.614 | 277.614 | 255.164 | -22.050 | -7.884% | 7,748.99万 | 0.00亿 | 0.000% |
| 2026-06-22 | 275.614 | 279.664 | 284.614 | 268.614 | 10.150 | 3.766% | 7,955.28万 | 0.00亿 | 0.000% |
| 2026-06-18 | 259.614 | 269.514 | 274.894 | 257.624 | 7.400 | 2.823% | 8,157.17万 | 0.00亿 | 0.000% |
| 2026-06-17 | 238.484 | 262.114 | 262.264 | 237.704 | 18.330 | 7.519% | 7,415.07万 | 0.00亿 | 0.000% |
| 2026-06-16 | 242.824 | 243.784 | 246.774 | 238.324 | 4.070 | 1.698% | 5,383.62万 | 0.00亿 | 0.000% |
| 2026-06-15 | 229.834 | 239.714 | 239.794 | 222.944 | 15.220 | 6.780% | 5,373.62万 | 0.00亿 | 0.000% |
| 2026-06-12 | 243.604 | 224.494 | 244.614 | 223.314 | -3.820 | -1.673% | 6,374.54万 | 0.00亿 | 0.000% |
| 2026-06-11 | 230.614 | 228.314 | 234.244 | 224.334 | -2.300 | -0.997% | 4,298.37万 | 0.00亿 | 0.000% |
| 2026-06-10 | 232.774 | 230.614 | 239.174 | 228.214 | -5.400 | -2.288% | 4,296.42万 | 0.00亿 | 0.000% |
| 2026-06-09 | 233.194 | 236.014 | 238.774 | 228.464 | 12.090 | 5.399% | 5,282.44万 | 0.00亿 | 0.000% |
| 2026-06-08 | 220.614 | 223.924 | 231.804 | 220.614 | -15.080 | -6.310% | 6,093.73万 | 0.00亿 | 0.000% |
| 2026-06-05 | 249.594 | 239.004 | 254.174 | 237.224 | -20.280 | -7.822% | 6,924.08万 | 0.00亿 | 0.000% |
| 2026-06-04 | 248.114 | 259.284 | 264.614 | 247.624 | 5.770 | 2.276% | 6,509.51万 | 0.00亿 | 0.000% |
| 2026-06-03 | 247.864 | 253.514 | 264.724 | 244.724 | 16.900 | 7.142% | 9,131.74万 | 0.00亿 | 0.000% |
| 2026-06-02 | 235.654 | 236.614 | 241.914 | 224.564 | 4.700 | 2.027% | 6,663.11万 | 0.00亿 | 0.000% |
| 2026-06-01 | 250.494 | 231.914 | 252.414 | 231.734 | -20.700 | -8.194% | 7,198.63万 | 0.00亿 | 0.000% |
| 2026-05-29 | 264.914 | 252.614 | 271.614 | 248.414 | -7.980 | -3.062% | 7,305.62万 | 0.00亿 | 0.000% |
| 2026-05-28 | 259.614 | 260.594 | 263.464 | 252.844 | -4.520 | -1.705% | 6,240.91万 | 0.00亿 | 0.000% |
| 2026-05-27 | 284.604 | 265.114 | 288.404 | 263.494 | -6.790 | -2.497% | 7,662.14万 | 0.00亿 | 0.000% |
| 2026-05-26 | 285.614 | 271.904 | 285.614 | 265.164 | -11.790 | -4.156% | 7,892.23万 | 0.00亿 | 0.000% |
| 2026-05-25 | 266.614 | 283.694 | 285.294 | 262.114 | 12.250 | 4.513% | 8,942.52万 | 0.00亿 | 0.000% |
| 2026-05-22 | 272.494 | 271.444 | 276.354 | 261.624 | 9.660 | 3.690% | 7,854.66万 | 0.00亿 | 0.000% |
| 2026-05-21 | 274.414 | 261.784 | 286.954 | 260.614 | 4.870 | 1.896% | 11,200.44万 | 0.00亿 | 0.000% |
| 2026-05-20 | 246.734 | 256.914 | 261.594 | 246.724 | 10.190 | 4.130% | 7,479.02万 | 0.00亿 | 0.000% |
| 2026-05-19 | 238.664 | 246.724 | 249.214 | 232.694 | -0.880 | -0.355% | 6,903.22万 | 0.00亿 | 0.000% |
| 2026-05-18 | 246.814 | 247.604 | 258.494 | 243.164 | 0.010 | 0.004% | 7,897.91万 | 0.00亿 | 0.000% |
| 2026-05-15 | 264.614 | 247.594 | 271.614 | 242.244 | -17.100 | -6.460% | 11,452.87万 | 0.00亿 | 0.000% |
| 2026-05-14 | 279.614 | 264.694 | 281.614 | 262.584 | 6.280 | 2.430% | 10,766.89万 | 0.00亿 | 0.000% |
| 2026-05-13 | 232.614 | 258.414 | 258.414 | 232.614 | 18.100 | 7.532% | 8,487.54万 | 0.00亿 | 0.000% |
| 2026-05-12 | 240.464 | 240.314 | 245.354 | 230.694 | -8.520 | -3.424% | 9,741.89万 | 0.00亿 | 0.000% |
| 2026-05-11 | 230.874 | 248.834 | 251.934 | 229.614 | 38.950 | 18.558% | 11,021.42万 | 0.00亿 | 0.000% |
| 2026-05-08 | 204.614 | 209.884 | 211.804 | 203.294 | 0.360 | 0.172% | 6,238.45万 | 0.00亿 | 0.000% |
| 2026-05-07 | 201.604 | 209.524 | 212.614 | 199.614 | 10.930 | 5.504% | 8,854.43万 | 0.00亿 | 0.000% |
| 2026-05-06 | 189.914 | 198.594 | 205.184 | 187.624 | 25.680 | 14.851% | 11,005.90万 | 0.00亿 | 0.000% |
| 2026-04-30 | 173.894 | 172.914 | 174.754 | 169.144 | 3.400 | 2.006% | 5,912.88万 | 0.00亿 | 0.000% |
| 2026-04-29 | 170.614 | 169.514 | 171.564 | 164.964 | -3.710 | -2.142% | 5,174.97万 | 0.00亿 | 0.000% |
| 2026-04-28 | 172.314 | 173.224 | 176.984 | 169.634 | -4.480 | -2.521% | 6,948.63万 | 0.00亿 | 0.000% |
| 2026-04-27 | 174.384 | 177.704 | 180.214 | 170.684 | 14.590 | 8.945% | 8,255.74万 | 0.00亿 | 0.000% |
| 2026-04-24 | 166.614 | 163.114 | 171.614 | 161.014 | 3.800 | 2.385% | 6,211.22万 | 0.00亿 | 0.000% |
| 2026-04-23 | 166.264 | 159.314 | 168.494 | 157.764 | -3.650 | -2.240% | 6,214.30万 | 0.00亿 | 0.000% |
| 2026-04-22 | 158.024 | 162.964 | 163.864 | 156.904 | 4.950 | 3.133% | 5,816.95万 | 0.00亿 | 0.000% |
| 2026-04-21 | 154.304 | 158.014 | 159.244 | 149.274 | 3.740 | 2.424% | 4,521.61万 | 0.00亿 | 0.000% |
| 2026-04-20 | 152.814 | 154.274 | 156.584 | 151.864 | 3.880 | 2.580% | 4,323.14万 | 0.00亿 | 0.000% |
| 2026-04-17 | 150.134 | 150.394 | 154.614 | 149.644 | -0.220 | -0.146% | 4,552.54万 | 0.00亿 | 0.000% |
| 2026-04-16 | 147.094 | 150.614 | 152.464 | 143.954 | 3.820 | 2.602% | 3,973.12万 | 0.00亿 | 0.000% |
| 2026-04-15 | 155.614 | 146.794 | 155.694 | 145.644 | -6.180 | -4.040% | 4,913.17万 | 0.00亿 | 0.000% |
| 2026-04-14 | 157.114 | 152.974 | 159.614 | 152.674 | 1.060 | 0.698% | 6,301.32万 | 0.00亿 | 0.000% |
| 2026-04-13 | 142.014 | 151.914 | 154.764 | 141.994 | 0.000 | 0.000% | 5,349.21万 | 0.00亿 | 0.000% |
| 2026-04-10 | 142.614 | 143.144 | 145.114 | 141.914 | 0.000 | 0.000% | 4,014.09万 | 0.00亿 | 0.000% |
| 2026-04-09 | 137.134 | 138.784 | 141.514 | 136.274 | 0.000 | 0.000% | 3,714.54万 | 0.00亿 | 0.000% |
| 2026-04-08 | 133.284 | 138.824 | 138.824 | 132.144 | 0.000 | 0.000% | 5,004.29万 | 0.00亿 | 0.000% |
| 2026-04-07 | 128.584 | 127.514 | 130.114 | 127.304 | 0.000 | 0.000% | 1,980.26万 | 0.00亿 | 0.000% |
| 2026-04-03 | 130.324 | 126.874 | 130.664 | 126.614 | 0.000 | 0.000% | 1,859.81万 | 0.00亿 | 0.000% |
| 2026-04-02 | 131.214 | 128.614 | 133.014 | 127.334 | 0.000 | 0.000% | 3,058.24万 | 0.00亿 | 0.000% |
| 2026-04-01 | 129.614 | 129.584 | 130.734 | 126.884 | 0.000 | 0.000% | 3,423.06万 | 0.00亿 | 0.000% |