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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.51 | 10.88 | 10.45 | 10.64 | +1.33% | 1.83 | 2.32% |
| 2025-10-21 | 10.18 | 10.50 | 10.17 | 10.50 | +3.14% | 1.10 | 1.44% |
| 2025-10-20 | 10.28 | 10.43 | 10.12 | 10.18 | -0.39% | 0.82 | 1.09% |
| 2025-10-17 | 10.36 | 10.49 | 10.20 | 10.22 | -1.73% | 0.84 | 1.11% |
| 2025-10-16 | 10.46 | 10.57 | 10.36 | 10.40 | -0.86% | 0.85 | 1.11% |
| 2025-10-15 | 10.28 | 10.55 | 10.18 | 10.49 | +2.14% | 1.19 | 1.55% |
| 2025-10-14 | 10.22 | 10.41 | 10.21 | 10.27 | +1.18% | 0.96 | 1.27% |
| 2025-10-13 | 9.74 | 10.16 | 9.69 | 10.15 | -0.68% | 0.81 | 1.09% |
| 2025-10-10 | 10.13 | 10.34 | 10.05 | 10.22 | +0.69% | 0.98 | 1.29% |
| 2025-10-09 | 10.31 | 10.32 | 9.99 | 10.15 | -2.11% | 1.18 | 1.58% |
| 2025-09-30 | 10.27 | 10.41 | 10.24 | 10.37 | +0.77% | 0.74 | 0.97% |
| 2025-09-29 | 10.18 | 10.39 | 10.00 | 10.29 | +1.47% | 1.09 | 1.44% |
| 2025-09-26 | 10.30 | 10.41 | 10.12 | 10.14 | -2.02% | 0.92 | 1.21% |
| 2025-09-25 | 10.08 | 10.37 | 10.08 | 10.35 | +1.66% | 1.22 | 1.60% |
| 2025-09-24 | 10.00 | 10.23 | 9.91 | 10.18 | +1.79% | 1.25 | 1.66% |
| 2025-09-23 | 10.08 | 10.10 | 9.74 | 10.00 | -1.18% | 1.56 | 2.14% |
| 2025-09-22 | 10.50 | 10.50 | 10.06 | 10.12 | -3.87% | 1.36 | 1.80% |
| 2025-09-19 | 10.34 | 10.65 | 10.11 | 10.53 | +1.34% | 1.96 | 2.56% |
| 2025-09-18 | 10.77 | 10.83 | 10.33 | 10.39 | -3.24% | 1.89 | 2.41% |
| 2025-09-17 | 10.94 | 10.95 | 10.69 | 10.74 | -1.64% | 1.57 | 1.98% |