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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.10 | 12.10 | 11.65 | 11.84 | -1.58% | 1.28 | 1.47% |
| 2026-01-15 | 12.00 | 12.18 | 11.95 | 12.03 | -0.50% | 1.27 | 1.43% |
| 2026-01-14 | 12.00 | 12.29 | 11.90 | 12.09 | +0.75% | 2.51 | 2.82% |
| 2026-01-13 | 12.42 | 12.44 | 12.00 | 12.00 | -3.46% | 2.89 | 3.21% |
| 2026-01-12 | 12.27 | 12.64 | 12.07 | 12.43 | +3.24% | 3.33 | 3.67% |
| 2026-01-09 | 12.26 | 12.30 | 11.90 | 12.04 | -0.33% | 2.76 | 3.11% |
| 2026-01-08 | 11.84 | 12.10 | 11.75 | 12.08 | +1.94% | 2.85 | 3.25% |
| 2026-01-07 | 11.74 | 11.97 | 11.72 | 11.85 | -1.09% | 3.12 | 3.59% |
| 2026-01-06 | 11.76 | 12.11 | 11.68 | 11.98 | +3.37% | 5.29 | 6.03% |
| 2026-01-05 | 11.13 | 11.59 | 11.13 | 11.59 | +9.96% | 1.79 | 2.11% |
| 2025-12-31 | 10.55 | 10.61 | 10.45 | 10.54 | -0.09% | 0.61 | 0.79% |
| 2025-12-30 | 10.53 | 10.66 | 10.51 | 10.55 | -0.66% | 0.42 | 0.55% |
| 2025-12-29 | 10.81 | 10.81 | 10.55 | 10.62 | -1.76% | 0.70 | 0.89% |
| 2025-12-26 | 10.71 | 10.92 | 10.68 | 10.81 | +0.65% | 0.71 | 0.90% |
| 2025-12-25 | 10.68 | 10.81 | 10.68 | 10.74 | +0.09% | 0.48 | 0.60% |
| 2025-12-24 | 10.71 | 10.75 | 10.61 | 10.73 | +0.19% | 0.46 | 0.58% |
| 2025-12-23 | 10.69 | 10.85 | 10.67 | 10.71 | -0.28% | 0.55 | 0.70% |
| 2025-12-22 | 10.78 | 10.86 | 10.72 | 10.74 | -0.09% | 0.69 | 0.87% |
| 2025-12-19 | 10.60 | 10.75 | 10.50 | 10.75 | +2.28% | 0.72 | 0.92% |
| 2025-12-18 | 10.50 | 10.69 | 10.42 | 10.51 | +0.10% | 0.63 | 0.80% |