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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.31 | 5.41 | 5.29 | 5.40 | +1.69% | 0.54 | 1.95% |
| 2025-09-15 | 5.37 | 5.37 | 5.25 | 5.31 | -1.12% | 0.38 | 1.40% |
| 2025-09-12 | 5.36 | 5.38 | 5.30 | 5.37 | +0.37% | 0.37 | 1.34% |
| 2025-09-11 | 5.30 | 5.35 | 5.23 | 5.35 | +0.75% | 0.41 | 1.47% |
| 2025-09-10 | 5.29 | 5.32 | 5.26 | 5.31 | +0.57% | 0.35 | 1.26% |
| 2025-09-09 | 5.26 | 5.31 | 5.23 | 5.28 | +0.19% | 0.38 | 1.38% |
| 2025-09-08 | 5.24 | 5.31 | 5.21 | 5.27 | +0.76% | 0.44 | 1.61% |
| 2025-09-05 | 5.25 | 5.25 | 5.14 | 5.23 | 0.00% | 0.44 | 1.64% |
| 2025-09-04 | 5.16 | 5.29 | 5.13 | 5.23 | +1.36% | 0.55 | 2.01% |
| 2025-09-03 | 5.25 | 5.28 | 5.13 | 5.16 | -1.71% | 0.49 | 1.82% |
| 2025-09-02 | 5.25 | 5.29 | 5.11 | 5.25 | -0.76% | 0.70 | 2.57% |
| 2025-09-01 | 5.19 | 5.36 | 5.17 | 5.29 | +2.32% | 0.81 | 2.95% |
| 2025-08-29 | 5.23 | 5.25 | 5.12 | 5.17 | -0.96% | 0.56 | 2.08% |
| 2025-08-28 | 5.39 | 5.46 | 5.03 | 5.22 | -2.97% | 0.97 | 3.56% |
| 2025-08-27 | 5.55 | 5.61 | 5.35 | 5.38 | -2.89% | 0.78 | 2.74% |
| 2025-08-26 | 5.47 | 5.62 | 5.43 | 5.54 | +1.28% | 0.58 | 2.02% |
| 2025-08-25 | 5.49 | 5.53 | 5.43 | 5.47 | -0.36% | 0.48 | 1.69% |
| 2025-08-22 | 5.55 | 5.56 | 5.41 | 5.49 | -0.72% | 0.54 | 1.90% |
| 2025-08-21 | 5.53 | 5.59 | 5.50 | 5.53 | 0.00% | 0.47 | 1.65% |
| 2025-08-20 | 5.49 | 5.53 | 5.45 | 5.53 | +1.10% | 0.46 | 1.62% |