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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.30 | 15.20 | 12.44 | 15.20 | +10.00% | 20.06 | 19.96% |
| 2025-07-21 | 14.62 | 15.39 | 13.38 | 13.82 | -4.07% | 17.44 | 16.19% |
| 2025-07-18 | 13.60 | 14.40 | 13.52 | 14.40 | +10.02% | 18.72 | 17.90% |
| 2025-07-17 | 12.53 | 13.09 | 12.47 | 13.09 | +10.03% | 5.57 | 5.82% |
| 2025-07-16 | 11.90 | 11.90 | 11.90 | 11.90 | +10.02% | 1.10 | 1.24% |
| 2025-07-15 | 10.82 | 10.82 | 10.56 | 10.82 | +10.01% | 8.21 | 10.28% |
| 2025-07-14 | 9.83 | 9.83 | 9.83 | 9.83 | +10.01% | 0.80 | 1.10% |
| 2025-07-11 | 8.24 | 8.94 | 8.23 | 8.94 | +10.04% | 3.13 | 4.85% |
| 2025-07-10 | 8.08 | 8.14 | 8.06 | 8.12 | +0.37% | 0.30 | 0.50% |
| 2025-07-09 | 7.99 | 8.18 | 7.99 | 8.09 | +1.12% | 0.47 | 0.78% |
| 2025-07-08 | 7.95 | 8.03 | 7.92 | 8.00 | +0.88% | 0.28 | 0.47% |
| 2025-07-07 | 7.90 | 7.98 | 7.90 | 7.93 | -0.13% | 0.33 | 0.55% |
| 2025-07-04 | 8.08 | 8.11 | 7.90 | 7.94 | -1.72% | 0.53 | 0.90% |
| 2025-07-03 | 8.08 | 8.13 | 8.03 | 8.08 | -0.12% | 0.45 | 0.75% |
| 2025-07-02 | 8.15 | 8.19 | 8.02 | 8.09 | -0.73% | 0.47 | 0.78% |
| 2025-07-01 | 8.13 | 8.25 | 8.10 | 8.15 | 0.00% | 0.52 | 0.86% |
| 2025-06-30 | 8.11 | 8.20 | 8.02 | 8.15 | +0.24% | 0.81 | 1.35% |
| 2025-06-27 | 8.11 | 8.24 | 8.06 | 8.13 | +0.25% | 0.90 | 1.50% |
| 2025-06-26 | 8.00 | 8.35 | 7.87 | 8.11 | +3.03% | 2.16 | 3.57% |
| 2025-06-25 | 7.71 | 7.88 | 7.69 | 7.87 | +2.19% | 0.67 | 1.16% |