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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.27 | 12.42 | 12.16 | 12.16 | -0.90% | 0.68 | 0.75% |
| 2026-02-12 | 12.36 | 12.44 | 12.17 | 12.27 | -0.41% | 0.66 | 0.73% |
| 2026-02-11 | 12.20 | 12.45 | 12.16 | 12.32 | +1.07% | 0.88 | 0.98% |
| 2026-02-10 | 12.32 | 12.32 | 12.16 | 12.19 | -0.73% | 0.52 | 0.58% |
| 2026-02-09 | 12.19 | 12.33 | 12.18 | 12.28 | +0.99% | 0.71 | 0.79% |
| 2026-02-06 | 12.21 | 12.42 | 12.12 | 12.16 | -0.90% | 0.74 | 0.82% |
| 2026-02-05 | 12.50 | 12.52 | 12.21 | 12.27 | -2.00% | 0.83 | 0.92% |
| 2026-02-04 | 12.40 | 12.60 | 12.35 | 12.52 | +0.56% | 0.88 | 0.95% |
| 2026-02-03 | 12.35 | 12.50 | 12.27 | 12.45 | +1.47% | 1.18 | 1.30% |
| 2026-02-02 | 12.70 | 13.06 | 12.26 | 12.27 | -4.36% | 1.85 | 2.01% |
| 2026-01-30 | 12.31 | 12.85 | 12.30 | 12.83 | +3.63% | 2.01 | 2.15% |
| 2026-01-29 | 12.43 | 12.66 | 12.30 | 12.38 | -0.88% | 1.15 | 1.25% |
| 2026-01-28 | 12.46 | 12.75 | 12.41 | 12.49 | -0.24% | 0.98 | 1.06% |
| 2026-01-27 | 12.59 | 12.68 | 12.29 | 12.52 | -0.48% | 1.39 | 1.52% |
| 2026-01-26 | 12.40 | 12.94 | 12.34 | 12.58 | +1.45% | 2.16 | 2.33% |
| 2026-01-23 | 12.22 | 12.50 | 12.09 | 12.40 | +2.56% | 1.91 | 2.10% |
| 2026-01-22 | 11.85 | 12.35 | 11.78 | 12.09 | +2.03% | 1.77 | 1.99% |
| 2026-01-21 | 11.77 | 11.87 | 11.66 | 11.85 | +0.59% | 0.74 | 0.85% |
| 2026-01-20 | 11.85 | 11.94 | 11.74 | 11.78 | -1.01% | 0.76 | 0.87% |
| 2026-01-19 | 11.90 | 11.93 | 11.76 | 11.90 | +0.51% | 0.82 | 0.94% |