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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.60 | 10.96 | 10.57 | 10.92 | +2.62% | 2.56 | 3.19% |
| 2025-09-15 | 10.67 | 10.70 | 10.48 | 10.64 | -0.19% | 1.41 | 1.80% |
| 2025-09-12 | 10.59 | 10.89 | 10.59 | 10.66 | -0.09% | 1.96 | 2.47% |
| 2025-09-11 | 10.89 | 10.89 | 10.39 | 10.67 | -2.98% | 3.15 | 4.02% |
| 2025-09-10 | 10.89 | 11.02 | 10.67 | 11.00 | -1.16% | 2.49 | 3.10% |
| 2025-09-09 | 11.83 | 11.83 | 10.79 | 11.12 | -7.06% | 4.80 | 5.76% |
| 2025-09-08 | 12.43 | 12.65 | 11.94 | 11.97 | -5.57% | 4.62 | 5.14% |
| 2025-09-05 | 12.92 | 12.92 | 12.28 | 12.68 | -0.55% | 4.82 | 5.19% |
| 2025-09-04 | 12.38 | 13.16 | 11.93 | 12.74 | +3.30% | 7.59 | 8.14% |
| 2025-09-03 | 11.93 | 12.80 | 11.63 | 12.34 | +5.62% | 6.81 | 7.54% |
| 2025-09-02 | 11.94 | 12.12 | 11.60 | 11.68 | -3.53% | 4.02 | 4.61% |
| 2025-09-01 | 11.19 | 12.53 | 11.14 | 12.11 | +5.09% | 6.08 | 6.99% |
| 2025-08-29 | 12.13 | 12.23 | 11.41 | 11.52 | -3.09% | 5.49 | 6.31% |
| 2025-08-28 | 11.03 | 12.07 | 11.01 | 11.89 | +6.41% | 7.44 | 8.65% |
| 2025-08-27 | 11.13 | 11.65 | 11.11 | 11.17 | +0.54% | 5.10 | 6.09% |
| 2025-08-26 | 11.16 | 11.17 | 11.04 | 11.11 | -0.45% | 1.53 | 1.86% |
| 2025-08-25 | 11.15 | 11.22 | 11.09 | 11.16 | +0.18% | 2.02 | 2.45% |
| 2025-08-22 | 11.08 | 11.14 | 10.99 | 11.14 | +0.63% | 1.99 | 2.43% |
| 2025-08-21 | 11.39 | 11.43 | 11.04 | 11.07 | -0.89% | 2.41 | 2.92% |
| 2025-08-20 | 11.03 | 11.18 | 10.95 | 11.17 | +1.26% | 2.34 | 2.84% |