春兰股份 sh.600854
5.26
+0.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.99 | 4.99 | 4.61 | 4.67 | -7.71% | 0.91 | 3.66% |
| 2026-03-20 | 5.21 | 5.25 | 5.05 | 5.06 | -2.88% | 0.59 | 2.20% |
| 2026-03-19 | 5.32 | 5.38 | 5.15 | 5.21 | -2.80% | 0.50 | 1.84% |
| 2026-03-18 | 5.30 | 5.37 | 5.24 | 5.36 | +1.13% | 0.40 | 1.47% |
| 2026-03-17 | 5.38 | 5.45 | 5.29 | 5.30 | -1.30% | 0.50 | 1.80% |
| 2026-03-16 | 5.43 | 5.49 | 5.35 | 5.37 | -1.29% | 0.53 | 1.91% |
| 2026-03-13 | 5.38 | 5.52 | 5.37 | 5.44 | +0.93% | 0.71 | 2.51% |
| 2026-03-12 | 5.46 | 5.52 | 5.39 | 5.39 | -1.10% | 0.68 | 2.41% |
| 2026-03-11 | 5.47 | 5.51 | 5.40 | 5.45 | -0.37% | 0.38 | 1.35% |
| 2026-03-10 | 5.28 | 5.50 | 5.28 | 5.47 | +4.19% | 0.67 | 2.38% |
| 2026-03-09 | 5.35 | 5.35 | 5.25 | 5.25 | -2.23% | 0.56 | 2.04% |
| 2026-03-06 | 5.14 | 5.38 | 5.13 | 5.37 | +4.07% | 0.54 | 1.95% |
| 2026-03-05 | 5.18 | 5.24 | 5.13 | 5.16 | +0.78% | 0.38 | 1.40% |
| 2026-03-04 | 5.11 | 5.17 | 5.06 | 5.12 | -0.78% | 0.43 | 1.63% |
| 2026-03-03 | 5.25 | 5.34 | 5.14 | 5.16 | -1.34% | 0.65 | 2.38% |
| 2026-03-02 | 5.37 | 5.39 | 5.20 | 5.23 | -3.51% | 0.56 | 2.02% |
| 2026-02-27 | 5.39 | 5.43 | 5.35 | 5.42 | +0.37% | 0.33 | 1.19% |
| 2026-02-26 | 5.44 | 5.45 | 5.36 | 5.40 | -0.18% | 0.34 | 1.22% |
| 2026-02-25 | 5.43 | 5.49 | 5.40 | 5.41 | -0.18% | 0.42 | 1.47% |
| 2026-02-24 | 5.36 | 5.44 | 5.33 | 5.42 | +1.69% | 0.42 | 1.49% |