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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.55 | 9.62 | 9.42 | 9.48 | -1.04% | 0.37 | 0.53% |
| 2026-04-20 | 9.48 | 9.59 | 9.40 | 9.58 | +0.84% | 0.41 | 0.59% |
| 2026-04-17 | 9.60 | 9.68 | 9.48 | 9.50 | -0.52% | 0.44 | 0.63% |
| 2026-04-16 | 9.48 | 9.59 | 9.44 | 9.55 | +0.63% | 0.36 | 0.51% |
| 2026-04-15 | 9.65 | 9.66 | 9.46 | 9.49 | -1.56% | 0.67 | 0.95% |
| 2026-04-14 | 9.59 | 9.69 | 9.53 | 9.64 | +1.05% | 0.52 | 0.74% |
| 2026-04-13 | 9.65 | 9.66 | 9.50 | 9.54 | -1.75% | 0.39 | 0.56% |
| 2026-04-10 | 9.53 | 9.80 | 9.53 | 9.71 | +1.89% | 0.48 | 0.68% |
| 2026-04-09 | 9.91 | 9.91 | 9.50 | 9.53 | -4.03% | 0.63 | 0.89% |
| 2026-04-08 | 9.73 | 9.95 | 9.73 | 9.93 | +3.55% | 0.44 | 0.60% |
| 2026-04-07 | 9.61 | 9.61 | 9.46 | 9.59 | +0.52% | 0.28 | 0.40% |
| 2026-04-03 | 9.80 | 9.83 | 9.49 | 9.54 | -2.55% | 0.35 | 0.50% |
| 2026-04-02 | 9.89 | 9.97 | 9.70 | 9.79 | -1.31% | 0.40 | 0.56% |
| 2026-04-01 | 9.77 | 9.93 | 9.73 | 9.92 | +2.59% | 0.48 | 0.67% |
| 2026-03-31 | 9.75 | 9.89 | 9.67 | 9.67 | -0.82% | 0.36 | 0.51% |
| 2026-03-30 | 9.59 | 9.80 | 9.59 | 9.75 | +0.31% | 0.34 | 0.48% |
| 2026-03-27 | 9.62 | 9.76 | 9.60 | 9.72 | +0.21% | 0.47 | 0.67% |
| 2026-03-26 | 9.84 | 10.01 | 9.65 | 9.70 | -1.42% | 0.48 | 0.67% |
| 2026-03-25 | 9.67 | 9.92 | 9.65 | 9.84 | +1.86% | 0.60 | 0.83% |
| 2026-03-24 | 9.57 | 9.68 | 9.41 | 9.66 | +4.09% | 0.64 | 0.91% |