兰剑智能（688557）历史行情

以下为兰剑智能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	20.410	19.700	20.450	19.670	-0.630	-3.099%	42.87万	0.09亿	0.289%
2026-10-08	20.970	20.330	21.090	20.200	-0.530	-2.541%	144.89万	0.00亿	0.000%
2026-10-07	21.190	20.860	21.230	20.750	-0.110	-0.525%	75.23万	0.16亿	0.507%
2026-10-06	21.190	20.860	21.230	20.750	-0.110	-0.525%	75.23万	0.16亿	0.507%
2026-10-05	21.190	20.860	21.230	20.750	-0.110	-0.525%	75.23万	0.16亿	0.507%
2026-10-02	21.190	20.860	21.230	20.750	-0.110	-0.525%	75.23万	0.16亿	0.507%
2026-10-01	21.190	20.860	21.230	20.750	-0.110	-0.525%	75.23万	0.16亿	0.507%
2026-09-30	21.190	20.860	21.230	20.750	-0.110	-0.525%	75.23万	0.00亿	0.000%
2026-09-29	20.710	20.970	21.170	20.660	0.260	1.255%	83.77万	0.00亿	0.000%
2026-09-28	21.200	20.710	21.360	20.610	-0.570	-2.679%	133.89万	0.00亿	0.000%
2026-09-27	21.600	21.280	21.670	21.230	-0.140	-0.654%	114.50万	0.25亿	0.772%
2026-09-24	21.600	21.280	21.670	21.230	-0.140	-0.654%	114.50万	0.00亿	0.000%
2026-09-23	21.030	21.420	21.650	20.980	0.240	1.133%	133.98万	0.00亿	0.000%
2026-09-22	20.700	21.180	21.600	20.600	0.490	2.368%	292.84万	0.00亿	0.000%
2026-09-21	19.980	20.690	20.700	19.760	0.940	4.759%	222.44万	0.00亿	0.000%
2026-09-18	19.870	19.750	19.930	19.420	0.380	1.962%	107.49万	0.00亿	0.000%
2026-09-17	19.320	19.370	19.550	18.850	0.050	0.259%	146.50万	0.00亿	0.000%
2026-09-16	19.040	19.320	19.500	18.790	0.370	1.953%	102.31万	0.00亿	0.000%
2026-09-15	19.500	18.950	19.500	18.930	-0.360	-1.864%	73.24万	0.00亿	0.000%
2026-09-14	19.090	19.310	19.590	18.620	0.360	1.900%	116.86万	0.00亿	0.000%
2026-09-11	19.520	18.950	19.570	18.660	-0.760	-3.856%	116.07万	0.00亿	0.000%
2026-09-10	19.570	19.710	19.840	19.340	0.090	0.459%	107.71万	0.00亿	0.000%
2026-09-09	19.870	19.620	20.060	19.600	-0.170	-0.859%	92.35万	0.00亿	0.000%
2026-09-08	20.300	19.790	20.370	19.670	-0.510	-2.512%	134.68万	0.00亿	0.000%
2026-09-07	20.520	20.300	20.670	20.260	-0.160	-0.782%	109.24万	0.00亿	0.000%
2026-09-04	20.970	20.460	21.280	20.280	-0.480	-2.292%	183.23万	0.00亿	0.000%
2026-09-03	20.740	20.940	21.050	20.690	0.240	1.159%	138.47万	0.00亿	0.000%
2026-09-02	20.700	20.700	20.930	20.400	-0.130	-0.624%	134.10万	0.00亿	0.000%
2026-09-01	21.180	20.830	21.280	20.520	-0.410	-1.930%	200.87万	0.00亿	0.000%
2026-08-31	20.650	21.240	21.500	20.360	0.650	3.157%	236.04万	0.00亿	0.000%
2026-08-28	20.340	20.590	20.980	20.200	0.170	0.833%	133.89万	0.00亿	0.000%
2026-08-27	20.260	20.420	20.780	20.260	-0.200	-0.970%	130.42万	0.00亿	0.000%
2026-08-26	20.880	20.620	21.010	20.430	-0.300	-1.434%	139.76万	0.00亿	0.000%
2026-08-25	20.500	20.920	21.200	20.100	0.420	2.049%	172.66万	0.00亿	0.000%
2026-08-24	21.240	20.500	21.480	20.400	-0.740	-3.484%	228.17万	0.00亿	0.000%
2026-08-21	21.640	21.240	21.770	20.360	-0.990	-4.453%	342.29万	0.00亿	0.000%
2026-08-20	21.180	22.230	22.290	21.170	1.180	5.606%	232.65万	0.00亿	0.000%
2026-08-19	22.580	21.050	22.850	21.000	-1.800	-7.877%	268.89万	0.00亿	0.000%
2026-08-18	22.100	22.850	23.330	21.870	0.790	3.581%	318.47万	0.00亿	0.000%
2026-08-17	21.290	22.060	22.160	21.030	0.750	3.519%	187.28万	0.00亿	0.000%
2026-08-14	22.050	21.310	22.220	20.990	-0.610	-2.783%	300.66万	0.00亿	0.000%
2026-08-13	20.870	21.920	23.250	20.760	1.050	5.031%	542.22万	0.00亿	0.000%
2026-08-12	19.940	20.870	21.280	19.800	0.930	4.664%	288.23万	0.00亿	0.000%
2026-08-11	20.200	19.940	20.200	19.720	-0.190	-0.944%	109.05万	0.00亿	0.000%
2026-08-10	20.370	20.130	20.370	19.800	-0.090	-0.445%	90.89万	0.00亿	0.000%
2026-08-07	20.110	20.220	20.390	19.730	0.310	1.557%	192.93万	0.00亿	0.000%
2026-08-06	19.700	19.910	20.000	19.480	0.030	0.151%	110.83万	0.00亿	0.000%
2026-08-05	19.350	19.880	19.960	19.000	0.700	3.650%	174.00万	0.00亿	0.000%
2026-08-04	19.220	19.180	19.410	18.960	0.350	1.859%	127.86万	0.00亿	0.000%
2026-08-03	19.010	18.830	19.380	18.610	0.030	0.160%	136.98万	0.00亿	0.000%
2026-07-31	18.100	18.800	19.420	18.010	1.180	6.697%	249.36万	0.00亿	0.000%
2026-07-30	18.140	17.620	18.580	17.610	-0.540	-2.974%	155.05万	0.00亿	0.000%
2026-07-29	17.880	18.160	18.200	17.700	0.220	1.226%	100.33万	0.00亿	0.000%
2026-07-28	17.850	17.940	18.500	17.850	-0.210	-1.157%	94.03万	0.00亿	0.000%
2026-07-27	17.560	18.150	18.350	17.390	0.590	3.360%	99.70万	0.00亿	0.000%
2026-07-24	17.690	17.560	17.940	17.400	-0.340	-1.899%	73.29万	0.00亿	0.000%
2026-07-23	18.330	17.900	18.330	17.590	-0.070	-0.390%	115.10万	0.00亿	0.000%
2026-07-22	18.100	17.970	18.440	17.770	-0.270	-1.480%	104.82万	0.00亿	0.000%
2026-07-21	18.050	18.240	18.470	16.910	0.330	1.843%	197.60万	0.00亿	0.000%
2026-07-20	19.140	17.910	19.330	17.600	-0.980	-5.188%	201.78万	0.00亿	0.000%
2026-07-17	20.250	18.890	20.400	18.830	-1.420	-6.992%	207.45万	0.00亿	0.000%
2026-07-16	19.700	20.310	20.900	19.510	0.390	1.958%	170.09万	0.00亿	0.000%
2026-07-15	19.770	19.920	19.950	19.410	0.250	1.271%	156.23万	0.00亿	0.000%
2026-07-14	19.630	19.670	20.000	19.380	0.060	0.306%	206.70万	0.00亿	0.000%
2026-07-13	21.200	19.610	21.210	19.510	-1.490	-7.062%	223.04万	0.00亿	0.000%
2026-07-10	21.500	21.100	22.080	21.000	-0.280	-1.310%	221.98万	0.00亿	0.000%
2026-07-09	21.500	21.380	21.500	20.730	-0.076	-0.354%	183.59万	0.00亿	0.000%
2026-07-08	22.217	21.456	22.321	21.249	-0.741	-3.338%	119.53万	0.00亿	0.000%
2026-07-07	22.681	22.197	22.681	22.079	-0.325	-1.443%	118.56万	0.00亿	0.000%
2026-07-06	22.951	22.522	23.165	21.920	-0.374	-1.633%	204.81万	0.00亿	0.000%
2026-07-03	22.723	22.896	23.366	22.591	0.340	1.507%	227.33万	0.00亿	0.000%
2026-07-02	21.864	22.556	23.581	21.712	0.574	2.611%	330.48万	0.00亿	0.000%
2026-07-01	21.318	21.982	22.217	21.165	0.733	3.450%	266.49万	0.00亿	0.000%
2026-06-30	20.667	21.249	21.477	20.411	0.457	2.198%	144.64万	0.00亿	0.000%
2026-06-29	20.847	20.792	20.930	19.851	-0.055	-0.264%	153.01万	0.00亿	0.000%
2026-06-26	21.089	20.847	21.228	20.577	-0.021	-0.101%	142.52万	0.00亿	0.000%
2026-06-25	21.290	20.868	21.781	20.591	-0.637	-2.962%	139.05万	0.00亿	0.000%
2026-06-24	21.747	21.505	21.954	21.006	-0.242	-1.113%	169.21万	0.00亿	0.000%
2026-06-23	21.442	21.747	22.044	21.242	0.242	1.125%	163.88万	0.00亿	0.000%
2026-06-22	22.266	21.505	22.729	20.992	-0.366	-1.673%	230.56万	0.00亿	0.000%
2026-06-18	20.494	21.871	22.093	20.363	1.377	6.719%	229.66万	0.00亿	0.000%
2026-06-17	20.473	20.494	20.792	20.377	-0.235	-1.134%	105.00万	0.00亿	0.000%
2026-06-16	20.017	20.729	20.875	19.539	0.844	4.244%	155.41万	0.00亿	0.000%
2026-06-15	19.691	19.885	20.120	19.511	0.374	1.917%	104.82万	0.00亿	0.000%
2026-06-12	19.345	19.511	19.698	19.165	0.262	1.361%	124.20万	0.00亿	0.000%
2026-06-11	19.733	19.249	19.830	18.889	-0.595	-2.998%	156.05万	0.00亿	0.000%
2026-06-10	20.896	19.844	20.896	19.671	-1.142	-5.442%	168.03万	0.00亿	0.000%
2026-06-09	21.110	20.986	21.214	20.653	0.049	0.234%	89.49万	0.00亿	0.000%
2026-06-08	21.089	20.937	21.311	20.460	-0.325	-1.529%	159.52万	0.00亿	0.000%
2026-06-05	20.813	21.262	21.671	20.328	0.394	1.888%	126.41万	0.00亿	0.000%
2026-06-04	21.062	20.868	21.477	20.778	-0.207	-0.982%	91.60万	0.00亿	0.000%
2026-06-03	21.297	21.075	21.629	20.750	0.269	1.293%	113.42万	0.00亿	0.000%
2026-06-02	21.152	20.806	21.394	20.681	-0.408	-1.923%	87.15万	0.00亿	0.000%
2026-06-01	21.221	21.214	21.394	20.729	-0.131	-0.614%	135.14万	0.00亿	0.000%
2026-05-29	22.605	21.345	22.605	21.165	-1.004	-4.492%	122.04万	0.00亿	0.000%
2026-05-28	22.162	22.349	22.473	21.595	0.028	0.125%	135.73万	0.00亿	0.000%
2026-05-27	22.896	22.321	23.152	22.003	-0.761	-3.297%	193.89万	0.00亿	0.000%
2026-05-26	23.650	23.082	23.858	22.688	-0.776	-3.253%	153.11万	0.00亿	0.000%
2026-05-25	24.688	23.858	25.020	23.574	-0.269	-1.115%	149.22万	0.00亿	0.000%
2026-05-22	23.816	24.127	24.342	23.484	0.346	1.455%	161.09万	0.00亿	0.000%
2026-05-21	24.598	23.781	25.096	23.719	-1.073	-4.317%	216.30万	0.00亿	0.000%
2026-05-20	24.460	24.854	25.096	24.383	0.381	1.557%	183.91万	0.00亿	0.000%
2026-05-19	24.404	24.473	24.591	23.858	0.034	0.139%	160.78万	0.00亿	0.000%
2026-05-18	24.293	24.439	24.480	24.065	-0.131	-0.533%	120.25万	0.00亿	0.000%
2026-05-15	24.010	24.570	24.923	23.996	0.429	1.777%	196.82万	0.00亿	0.000%
2026-05-14	23.989	24.141	24.813	23.491	0.283	1.186%	236.67万	0.00亿	0.000%
2026-05-13	23.553	23.858	23.892	23.511	0.208	0.879%	93.91万	0.00亿	0.000%
2026-05-12	24.100	23.650	24.197	23.581	-0.457	-1.896%	125.87万	0.00亿	0.000%
2026-05-11	24.370	24.107	24.418	23.871	-0.152	-0.627%	141.53万	0.00亿	0.000%
2026-05-08	24.266	24.259	24.411	23.913	0.104	0.431%	136.60万	0.00亿	0.000%
2026-05-07	23.913	24.155	24.695	23.858	0.332	1.394%	195.49万	0.00亿	0.000%
2026-05-06	23.698	23.823	24.093	23.345	-0.090	-0.376%	275.66万	0.00亿	0.000%
2026-04-30	23.567	23.913	24.273	23.560	0.471	2.009%	184.65万	0.00亿	0.000%
2026-04-29	23.539	23.442	23.906	23.394	-0.111	-0.471%	125.99万	0.00亿	0.000%
2026-04-28	24.079	23.553	24.141	23.428	-0.609	-2.520%	119.88万	0.00亿	0.000%
2026-04-27	23.864	24.162	24.307	23.726	0.014	0.058%	189.00万	0.00亿	0.000%
2026-04-24	23.754	24.148	24.605	23.456	0.228	0.953%	264.43万	0.00亿	0.000%
2026-04-23	23.283	23.920	24.273	23.055	0.775	3.348%	350.14万	0.00亿	0.000%
2026-04-22	22.508	23.145	23.304	22.300	0.637	2.830%	210.04万	0.00亿	0.000%
2026-04-21	22.169	22.508	22.605	21.989	0.263	1.182%	153.35万	0.00亿	0.000%
2026-04-20	22.287	22.245	22.370	21.761	-0.042	-0.188%	147.47万	0.00亿	0.000%
2026-04-17	22.079	22.287	22.363	21.941	0.243	1.102%	117.09万	0.00亿	0.000%
2026-04-16	21.581	22.044	22.051	21.345	0.685	3.207%	152.64万	0.00亿	0.000%
2026-04-15	21.415	21.359	21.608	21.311	-0.035	-0.164%	105.75万	0.00亿	0.000%
2026-04-14	21.366	21.394	21.415	21.159	0.222	1.049%	116.88万	0.00亿	0.000%
2026-04-13	21.179	21.172	21.484	21.020	0.000	0.000%	145.33万	0.00亿	0.000%
2026-04-10	21.491	21.373	21.595	21.283	0.000	0.000%	213.58万	0.00亿	0.000%
2026-04-09	22.058	21.352	22.314	21.269	0.000	0.000%	304.40万	0.00亿	0.000%
2026-04-08	21.643	21.920	22.134	21.643	0.000	0.000%	199.14万	0.00亿	0.000%
2026-04-07	21.276	21.221	21.996	21.075	0.000	0.000%	131.79万	0.00亿	0.000%
2026-04-03	21.518	21.228	21.747	21.145	0.000	0.000%	52.36万	0.00亿	0.000%
2026-04-02	21.927	21.581	22.024	21.435	0.000	0.000%	97.73万	0.00亿	0.000%
2026-04-01	21.698	22.037	22.044	21.415	0.000	0.000%	131.05万	0.00亿	0.000%