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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.51 | 7.73 | 7.47 | 7.70 | +3.61% | 0.72 | 1.27% |
| 2025-06-23 | 7.29 | 7.44 | 7.24 | 7.44 | +0.92% | 0.23 | 0.42% |
| 2025-06-20 | 7.43 | 7.46 | 7.30 | 7.37 | -0.91% | 0.33 | 0.58% |
| 2025-06-19 | 7.51 | 7.51 | 7.34 | 7.44 | -1.28% | 0.53 | 0.94% |
| 2025-06-18 | 7.57 | 7.58 | 7.44 | 7.53 | -0.51% | 0.42 | 0.73% |
| 2025-06-17 | 7.57 | 7.67 | 7.53 | 7.57 | -0.89% | 0.32 | 0.55% |
| 2025-06-16 | 7.56 | 7.74 | 7.55 | 7.64 | +1.02% | 0.40 | 0.69% |
| 2025-06-13 | 7.78 | 7.82 | 7.54 | 7.56 | -3.09% | 0.68 | 1.16% |
| 2025-06-12 | 7.72 | 7.83 | 7.71 | 7.80 | -0.86% | 0.71 | 1.20% |
| 2025-06-11 | 7.62 | 7.96 | 7.59 | 7.87 | +3.56% | 1.30 | 2.19% |
| 2025-06-10 | 7.63 | 7.67 | 7.48 | 7.60 | -0.51% | 0.43 | 0.75% |
| 2025-06-09 | 7.51 | 7.65 | 7.51 | 7.64 | +0.89% | 0.43 | 0.75% |
| 2025-06-06 | 7.63 | 7.64 | 7.48 | 7.57 | -1.38% | 0.52 | 0.91% |
| 2025-06-05 | 7.62 | 7.77 | 7.54 | 7.68 | +1.40% | 0.71 | 1.21% |
| 2025-06-04 | 7.44 | 7.59 | 7.39 | 7.57 | +1.69% | 0.62 | 1.09% |
| 2025-06-03 | 7.34 | 7.46 | 7.30 | 7.45 | +1.58% | 0.34 | 0.60% |
| 2025-05-30 | 7.44 | 7.44 | 7.32 | 7.33 | -1.56% | 0.32 | 0.56% |
| 2025-05-29 | 7.33 | 7.47 | 7.30 | 7.45 | +1.85% | 0.47 | 0.83% |
| 2025-05-28 | 7.33 | 7.39 | 7.27 | 7.31 | -0.66% | 0.35 | 0.63% |
| 2025-05-27 | 7.43 | 7.47 | 7.30 | 7.36 | -0.91% | 0.62 | 1.10% |