*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.17 | 8.58 | 8.17 | 8.58 | +5.02% | 0.58 | 3.68% |
| 2025-08-19 | 8.16 | 8.22 | 8.12 | 8.17 | +0.12% | 0.28 | 1.83% |
| 2025-08-18 | 8.26 | 8.34 | 8.10 | 8.16 | -0.37% | 0.46 | 3.03% |
| 2025-08-15 | 8.20 | 8.20 | 8.02 | 8.19 | 0.00% | 0.23 | 1.55% |
| 2025-08-14 | 8.17 | 8.25 | 8.02 | 8.19 | -1.09% | 0.21 | 1.38% |
| 2025-08-13 | 8.28 | 8.35 | 8.13 | 8.28 | -0.24% | 0.20 | 1.31% |
| 2025-08-12 | 8.20 | 8.44 | 8.20 | 8.30 | +0.73% | 0.19 | 1.21% |
| 2025-08-11 | 8.18 | 8.28 | 8.11 | 8.24 | +1.10% | 0.15 | 0.96% |
| 2025-08-08 | 8.20 | 8.22 | 8.12 | 8.15 | -0.37% | 0.16 | 1.05% |
| 2025-08-07 | 8.20 | 8.25 | 8.13 | 8.18 | -0.24% | 0.14 | 0.92% |
| 2025-08-06 | 8.15 | 8.23 | 8.10 | 8.20 | +0.61% | 0.09 | 0.58% |
| 2025-08-05 | 8.22 | 8.22 | 8.10 | 8.15 | -0.61% | 0.21 | 1.40% |
| 2025-08-04 | 8.18 | 8.25 | 8.05 | 8.20 | +0.12% | 0.15 | 1.00% |
| 2025-08-01 | 7.85 | 8.23 | 7.76 | 8.19 | +4.46% | 0.49 | 3.27% |
| 2025-07-31 | 7.75 | 7.84 | 7.73 | 7.84 | +1.03% | 0.13 | 0.86% |
| 2025-07-30 | 7.89 | 7.97 | 7.69 | 7.76 | -1.40% | 0.17 | 1.14% |
| 2025-07-29 | 8.07 | 8.09 | 7.76 | 7.87 | -2.60% | 0.26 | 1.74% |
| 2025-07-28 | 8.05 | 8.12 | 8.04 | 8.08 | -0.12% | 0.14 | 0.91% |
| 2025-07-25 | 8.08 | 8.12 | 7.99 | 8.09 | +0.50% | 0.15 | 1.01% |
| 2025-07-24 | 8.14 | 8.14 | 8.05 | 8.05 | -1.11% | 0.14 | 0.95% |