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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.94 | 9.94 | 9.22 | 9.28 | -7.39% | 0.96 | 1.37% |
| 2026-03-20 | 10.30 | 10.35 | 10.00 | 10.02 | -2.53% | 0.45 | 0.60% |
| 2026-03-19 | 10.41 | 10.55 | 10.25 | 10.28 | -1.72% | 0.49 | 0.65% |
| 2026-03-18 | 10.38 | 10.49 | 10.22 | 10.46 | +0.97% | 0.65 | 0.86% |
| 2026-03-17 | 10.63 | 10.68 | 10.35 | 10.36 | -2.45% | 0.80 | 1.04% |
| 2026-03-16 | 10.87 | 11.01 | 10.55 | 10.62 | -2.75% | 1.06 | 1.35% |
| 2026-03-13 | 11.03 | 11.10 | 10.90 | 10.92 | -1.62% | 0.58 | 0.71% |
| 2026-03-12 | 11.07 | 11.26 | 11.03 | 11.10 | +0.18% | 0.69 | 0.84% |
| 2026-03-11 | 11.14 | 11.19 | 10.98 | 11.08 | -0.54% | 0.51 | 0.62% |
| 2026-03-10 | 11.11 | 11.17 | 11.03 | 11.14 | +0.91% | 0.48 | 0.59% |
| 2026-03-09 | 11.12 | 11.12 | 10.86 | 11.04 | -1.60% | 0.75 | 0.93% |
| 2026-03-06 | 11.04 | 11.24 | 11.02 | 11.22 | +1.08% | 0.59 | 0.71% |
| 2026-03-05 | 11.16 | 11.31 | 10.99 | 11.10 | +0.45% | 0.76 | 0.93% |
| 2026-03-04 | 11.22 | 11.30 | 10.92 | 11.05 | -1.60% | 0.75 | 0.92% |
| 2026-03-03 | 11.63 | 11.76 | 11.21 | 11.23 | -3.11% | 0.91 | 1.08% |
| 2026-03-02 | 11.89 | 11.89 | 11.50 | 11.59 | -3.42% | 0.88 | 1.03% |
| 2026-02-27 | 11.86 | 12.04 | 11.81 | 12.00 | +1.18% | 0.56 | 0.64% |
| 2026-02-26 | 12.01 | 12.05 | 11.81 | 11.86 | -1.17% | 0.61 | 0.70% |
| 2026-02-25 | 12.01 | 12.09 | 11.95 | 12.00 | -0.08% | 0.69 | 0.78% |
| 2026-02-24 | 12.17 | 12.29 | 11.87 | 12.01 | -1.23% | 0.74 | 0.84% |