兰生股份 sh.600826
8.94
+1.82%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.08 | 9.08 | 8.82 | 8.94 | +1.82% | 0.39 | 0.59% |
| 2026-05-21 | 9.06 | 9.12 | 8.76 | 8.78 | -2.55% | 0.53 | 0.80% |
| 2026-05-20 | 9.17 | 9.18 | 8.99 | 9.01 | -2.07% | 0.39 | 0.58% |
| 2026-05-19 | 9.04 | 9.20 | 8.90 | 9.20 | +1.88% | 0.68 | 1.03% |
| 2026-05-18 | 9.27 | 9.30 | 8.98 | 9.03 | -3.22% | 1.06 | 1.59% |
| 2026-05-15 | 9.53 | 9.59 | 9.30 | 9.33 | -2.30% | 1.13 | 1.63% |
| 2026-05-14 | 9.81 | 9.85 | 9.54 | 9.55 | -2.95% | 1.13 | 1.60% |
| 2026-05-13 | 10.02 | 10.08 | 9.79 | 9.84 | -2.48% | 1.60 | 2.21% |
| 2026-05-12 | 10.03 | 10.37 | 9.78 | 10.09 | +0.50% | 1.95 | 2.65% |
| 2026-05-11 | 10.12 | 10.13 | 9.90 | 10.04 | -0.59% | 1.16 | 1.58% |
| 2026-05-08 | 9.64 | 10.28 | 9.59 | 10.10 | +5.10% | 2.09 | 2.83% |
| 2026-05-07 | 9.58 | 9.63 | 9.44 | 9.61 | +0.73% | 1.08 | 1.54% |
| 2026-05-06 | 9.57 | 9.61 | 9.41 | 9.54 | -0.31% | 1.25 | 1.80% |
| 2026-04-30 | 9.93 | 9.97 | 9.57 | 9.57 | -3.72% | 1.65 | 2.31% |
| 2026-04-29 | 9.92 | 10.06 | 9.76 | 9.94 | -0.30% | 1.62 | 2.22% |
| 2026-04-28 | 10.18 | 10.33 | 9.88 | 9.97 | -3.48% | 2.01 | 2.72% |
| 2026-04-27 | 10.62 | 10.63 | 10.10 | 10.33 | +0.10% | 4.04 | 5.33% |
| 2026-04-24 | 9.93 | 10.32 | 9.93 | 10.32 | +10.02% | 1.56 | 2.07% |
| 2026-04-23 | 9.39 | 9.44 | 9.29 | 9.38 | -0.21% | 0.38 | 0.55% |
| 2026-04-22 | 9.46 | 9.49 | 9.34 | 9.40 | -0.84% | 0.42 | 0.60% |