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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.06 | 11.10 | 10.61 | 10.69 | -3.26% | 0.92 | 1.16% |
| 2025-11-18 | 11.19 | 11.21 | 11.00 | 11.05 | -0.99% | 0.79 | 0.98% |
| 2025-11-17 | 11.51 | 11.51 | 11.15 | 11.16 | -3.04% | 0.99 | 1.20% |
| 2025-11-14 | 11.33 | 11.63 | 11.31 | 11.51 | +0.70% | 1.22 | 1.44% |
| 2025-11-13 | 11.38 | 11.44 | 11.22 | 11.43 | -0.17% | 0.86 | 1.04% |
| 2025-11-12 | 11.49 | 11.55 | 11.22 | 11.45 | -0.43% | 1.22 | 1.45% |
| 2025-11-11 | 11.65 | 11.90 | 11.47 | 11.50 | -1.37% | 1.54 | 1.80% |
| 2025-11-10 | 11.62 | 11.68 | 11.43 | 11.66 | +1.04% | 1.33 | 1.57% |
| 2025-11-07 | 11.23 | 11.71 | 11.17 | 11.54 | +3.04% | 2.16 | 2.56% |
| 2025-11-06 | 11.13 | 11.27 | 11.05 | 11.20 | +0.18% | 0.99 | 1.21% |
| 2025-11-05 | 11.23 | 11.27 | 11.07 | 11.18 | -1.84% | 1.35 | 1.65% |
| 2025-11-04 | 11.25 | 11.59 | 11.15 | 11.39 | +1.52% | 1.80 | 2.14% |
| 2025-11-03 | 11.27 | 11.50 | 11.10 | 11.22 | -1.23% | 1.48 | 1.79% |
| 2025-10-31 | 11.18 | 11.59 | 11.18 | 11.36 | +2.99% | 2.84 | 3.38% |
| 2025-10-30 | 10.71 | 11.29 | 10.54 | 11.03 | +2.80% | 2.61 | 3.23% |
| 2025-10-29 | 10.62 | 10.86 | 10.48 | 10.73 | +0.85% | 1.10 | 1.39% |
| 2025-10-28 | 10.63 | 10.69 | 10.56 | 10.64 | +0.19% | 0.75 | 0.96% |
| 2025-10-27 | 10.75 | 10.81 | 10.57 | 10.62 | -1.58% | 1.35 | 1.73% |
| 2025-10-24 | 11.00 | 11.06 | 10.75 | 10.79 | -2.88% | 2.37 | 2.96% |
| 2025-10-23 | 10.65 | 11.15 | 10.60 | 11.11 | +4.42% | 3.56 | 4.41% |