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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.07 | 11.11 | 10.95 | 11.03 | -0.27% | 1.93 | 2.36% |
| 2025-08-18 | 10.97 | 11.08 | 10.86 | 11.06 | +1.55% | 2.74 | 3.38% |
| 2025-08-15 | 10.68 | 10.90 | 10.68 | 10.90 | +1.76% | 2.14 | 2.67% |
| 2025-08-14 | 10.96 | 11.00 | 10.67 | 10.71 | -2.45% | 2.81 | 3.51% |
| 2025-08-13 | 11.09 | 11.11 | 10.88 | 10.98 | -1.78% | 3.02 | 3.73% |
| 2025-08-12 | 11.08 | 11.49 | 10.99 | 11.17 | +1.35% | 5.15 | 6.20% |
| 2025-08-11 | 10.87 | 11.02 | 10.84 | 11.02 | +1.46% | 2.33 | 2.87% |
| 2025-08-08 | 10.83 | 10.91 | 10.74 | 10.87 | +0.46% | 2.00 | 2.50% |
| 2025-08-07 | 10.87 | 10.93 | 10.76 | 10.82 | -0.64% | 2.06 | 2.58% |
| 2025-08-06 | 10.96 | 10.97 | 10.79 | 10.89 | -0.73% | 2.71 | 3.37% |
| 2025-08-05 | 10.95 | 11.03 | 10.85 | 10.97 | -0.18% | 3.06 | 3.78% |
| 2025-08-04 | 10.80 | 11.32 | 10.74 | 10.99 | +0.55% | 4.31 | 5.29% |
| 2025-08-01 | 10.84 | 11.00 | 10.70 | 10.93 | +1.29% | 3.61 | 4.50% |
| 2025-07-31 | 10.97 | 11.12 | 10.73 | 10.79 | -2.86% | 4.70 | 5.85% |
| 2025-07-30 | 11.38 | 11.56 | 11.10 | 11.10 | -2.87% | 6.25 | 7.47% |
| 2025-07-29 | 11.86 | 11.99 | 11.24 | 11.43 | -2.79% | 7.66 | 9.01% |
| 2025-07-28 | 11.70 | 12.47 | 11.12 | 11.76 | -3.11% | 10.71 | 12.48% |
| 2025-07-25 | 13.46 | 14.20 | 12.13 | 12.14 | -9.82% | 15.20 | 15.30% |
| 2025-07-24 | 13.00 | 14.00 | 12.64 | 13.46 | -1.60% | 12.40 | 12.34% |
| 2025-07-23 | 13.91 | 14.60 | 13.68 | 13.68 | -10.01% | 16.54 | 16.11% |