*ST兰黄 sz.000929
10.94
-5.03%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.51 | 11.51 | 10.94 | 10.94 | -5.03% | 0.66 | 3.20% |
| 2026-05-22 | 11.16 | 11.53 | 10.94 | 11.52 | +4.82% | 0.39 | 1.87% |
| 2026-05-21 | 11.20 | 11.31 | 10.98 | 10.99 | -2.40% | 0.27 | 1.31% |
| 2026-05-20 | 11.73 | 11.85 | 11.06 | 11.26 | -3.10% | 0.39 | 1.84% |
| 2026-05-19 | 11.43 | 11.72 | 11.43 | 11.62 | +1.66% | 0.31 | 1.42% |
| 2026-05-18 | 11.49 | 11.85 | 11.23 | 11.43 | +0.44% | 0.49 | 2.29% |
| 2026-05-15 | 11.49 | 11.69 | 11.21 | 11.38 | -1.47% | 0.32 | 1.49% |
| 2026-05-14 | 11.64 | 12.02 | 11.41 | 11.55 | +0.26% | 0.77 | 3.54% |
| 2026-05-13 | 10.97 | 11.52 | 10.88 | 11.52 | +5.01% | 0.57 | 2.71% |
| 2026-05-12 | 11.12 | 11.29 | 10.85 | 10.97 | -2.40% | 0.34 | 1.66% |
| 2026-05-11 | 11.30 | 11.50 | 11.06 | 11.24 | +1.17% | 0.61 | 2.90% |
| 2026-05-08 | 10.68 | 11.13 | 10.51 | 11.11 | +4.22% | 0.50 | 2.47% |
| 2026-05-07 | 10.20 | 10.66 | 10.10 | 10.66 | +5.02% | 0.48 | 2.48% |
| 2026-05-06 | 10.33 | 10.33 | 10.12 | 10.15 | -1.74% | 0.34 | 1.77% |
| 2026-04-30 | 10.19 | 10.34 | 10.15 | 10.33 | +0.49% | 0.20 | 1.04% |
| 2026-04-29 | 10.28 | 10.31 | 10.11 | 10.28 | -0.87% | 0.33 | 1.72% |
| 2026-04-28 | 10.32 | 10.51 | 10.24 | 10.37 | +0.10% | 0.27 | 1.42% |
| 2026-04-27 | 10.22 | 10.46 | 10.17 | 10.36 | -1.24% | 0.25 | 1.28% |
| 2026-04-24 | 10.70 | 10.70 | 10.36 | 10.49 | -1.59% | 0.23 | 1.21% |
| 2026-04-23 | 10.42 | 10.78 | 10.38 | 10.66 | +2.40% | 0.33 | 1.70% |