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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.63 | 5.65 | 5.45 | 5.50 | -2.14% | 0.62 | 2.16% |
| 2025-11-18 | 5.69 | 5.72 | 5.56 | 5.62 | -1.23% | 0.65 | 2.23% |
| 2025-11-17 | 5.70 | 5.72 | 5.64 | 5.69 | -0.52% | 0.37 | 1.26% |
| 2025-11-14 | 5.70 | 5.79 | 5.65 | 5.72 | +0.35% | 0.67 | 2.26% |
| 2025-11-13 | 5.64 | 5.79 | 5.58 | 5.70 | +1.24% | 0.77 | 2.60% |
| 2025-11-12 | 5.60 | 5.65 | 5.55 | 5.63 | +0.36% | 0.49 | 1.68% |
| 2025-11-11 | 5.56 | 5.64 | 5.52 | 5.61 | +0.72% | 0.44 | 1.53% |
| 2025-11-10 | 5.52 | 5.58 | 5.49 | 5.57 | +0.72% | 0.38 | 1.33% |
| 2025-11-07 | 5.54 | 5.57 | 5.50 | 5.53 | -0.18% | 0.33 | 1.14% |
| 2025-11-06 | 5.54 | 5.56 | 5.46 | 5.54 | 0.00% | 0.45 | 1.56% |
| 2025-11-05 | 5.43 | 5.61 | 5.38 | 5.54 | +1.47% | 0.65 | 2.28% |
| 2025-11-04 | 5.40 | 5.48 | 5.36 | 5.46 | +1.11% | 0.55 | 1.94% |
| 2025-11-03 | 5.33 | 5.41 | 5.31 | 5.40 | +1.12% | 0.46 | 1.65% |
| 2025-10-31 | 5.28 | 5.36 | 5.26 | 5.34 | +0.95% | 0.39 | 1.43% |
| 2025-10-30 | 5.35 | 5.38 | 5.28 | 5.29 | -1.49% | 0.49 | 1.78% |
| 2025-10-29 | 5.42 | 5.42 | 5.30 | 5.37 | -0.92% | 0.34 | 1.24% |
| 2025-10-28 | 5.37 | 5.47 | 5.36 | 5.42 | +0.37% | 0.40 | 1.41% |
| 2025-10-27 | 5.40 | 5.45 | 5.34 | 5.40 | 0.00% | 0.42 | 1.51% |
| 2025-10-24 | 5.47 | 5.48 | 5.39 | 5.40 | -1.46% | 0.33 | 1.19% |
| 2025-10-23 | 5.43 | 5.48 | 5.38 | 5.48 | +0.92% | 0.47 | 1.66% |