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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.41 | 10.52 | 10.20 | 10.50 | +0.77% | 0.63 | 0.82% |
| 2025-12-16 | 10.53 | 10.67 | 10.36 | 10.42 | -1.61% | 0.76 | 0.99% |
| 2025-12-15 | 10.45 | 10.74 | 10.43 | 10.59 | +0.38% | 0.71 | 0.91% |
| 2025-12-12 | 10.77 | 10.80 | 10.54 | 10.55 | -1.40% | 0.81 | 1.03% |
| 2025-12-11 | 11.01 | 11.04 | 10.70 | 10.70 | -2.82% | 0.79 | 0.99% |
| 2025-12-10 | 10.94 | 11.12 | 10.90 | 11.01 | +0.09% | 0.79 | 0.97% |
| 2025-12-09 | 11.29 | 11.35 | 11.00 | 11.00 | -2.91% | 1.10 | 1.35% |
| 2025-12-08 | 11.47 | 11.59 | 11.26 | 11.33 | -1.22% | 1.32 | 1.58% |
| 2025-12-05 | 11.17 | 11.49 | 11.08 | 11.47 | +2.87% | 1.36 | 1.64% |
| 2025-12-04 | 11.20 | 11.34 | 11.04 | 11.15 | -0.36% | 1.07 | 1.30% |
| 2025-12-03 | 11.38 | 11.43 | 11.16 | 11.19 | -1.84% | 1.18 | 1.43% |
| 2025-12-02 | 11.46 | 11.66 | 11.37 | 11.40 | -1.47% | 1.65 | 1.95% |
| 2025-12-01 | 11.92 | 11.97 | 11.46 | 11.57 | -2.69% | 2.44 | 2.85% |
| 2025-11-28 | 12.00 | 12.06 | 11.68 | 11.89 | -0.92% | 2.22 | 2.55% |
| 2025-11-27 | 12.30 | 12.45 | 11.94 | 12.00 | -2.99% | 2.67 | 3.01% |
| 2025-11-26 | 12.41 | 12.67 | 12.18 | 12.37 | -2.21% | 3.75 | 4.11% |
| 2025-11-25 | 12.36 | 12.69 | 11.96 | 12.65 | +2.43% | 4.93 | 5.39% |
| 2025-11-24 | 11.96 | 12.35 | 11.91 | 12.35 | +3.52% | 4.98 | 5.58% |
| 2025-11-21 | 12.00 | 12.70 | 11.65 | 11.93 | +1.45% | 6.98 | 7.84% |
| 2025-11-20 | 10.86 | 11.76 | 10.86 | 11.76 | +10.01% | 1.98 | 2.32% |