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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.45 | 7.52 | 7.38 | 7.43 | -0.26% | 0.56 | 0.99% |
| 2025-05-23 | 7.60 | 7.63 | 7.44 | 7.45 | -2.53% | 0.65 | 1.13% |
| 2025-05-22 | 7.74 | 8.01 | 7.60 | 7.64 | -0.38% | 1.20 | 2.02% |
| 2025-05-21 | 7.80 | 7.85 | 7.64 | 7.67 | -1.85% | 0.61 | 1.04% |
| 2025-05-20 | 7.59 | 7.83 | 7.59 | 7.81 | +2.80% | 0.94 | 1.59% |
| 2025-05-19 | 7.51 | 7.67 | 7.47 | 7.60 | +1.55% | 0.59 | 1.03% |
| 2025-05-16 | 7.50 | 7.54 | 7.47 | 7.48 | -0.39% | 0.29 | 0.51% |
| 2025-05-15 | 7.63 | 7.64 | 7.50 | 7.51 | -1.52% | 0.32 | 0.55% |
| 2025-05-14 | 7.54 | 7.67 | 7.48 | 7.63 | +0.89% | 0.57 | 0.99% |
| 2025-05-13 | 7.65 | 7.77 | 7.50 | 7.56 | -0.25% | 0.59 | 1.01% |
| 2025-05-12 | 7.66 | 7.70 | 7.54 | 7.58 | -0.51% | 0.51 | 0.88% |
| 2025-05-09 | 7.67 | 7.73 | 7.58 | 7.62 | -1.38% | 0.48 | 0.83% |
| 2025-05-08 | 7.67 | 7.76 | 7.64 | 7.73 | +0.13% | 0.42 | 0.72% |
| 2025-05-07 | 7.86 | 7.92 | 7.65 | 7.72 | +0.50% | 0.70 | 1.18% |
| 2025-05-06 | 7.61 | 7.75 | 7.52 | 7.68 | +2.45% | 0.76 | 1.30% |