*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.14 | 8.26 | 8.02 | 8.14 | +0.37% | 0.30 | 1.96% |
| 2025-07-22 | 8.08 | 8.14 | 7.97 | 8.11 | -0.37% | 0.25 | 1.65% |
| 2025-07-21 | 8.10 | 8.17 | 8.07 | 8.14 | -0.37% | 0.11 | 0.76% |
| 2025-07-18 | 8.10 | 8.19 | 8.03 | 8.17 | +0.86% | 0.21 | 1.38% |
| 2025-07-17 | 8.11 | 8.20 | 8.08 | 8.10 | -0.86% | 0.11 | 0.73% |
| 2025-07-16 | 8.19 | 8.30 | 8.12 | 8.17 | -0.49% | 0.13 | 0.85% |
| 2025-07-15 | 8.31 | 8.38 | 8.17 | 8.21 | -1.20% | 0.20 | 1.30% |
| 2025-07-14 | 8.03 | 8.32 | 8.03 | 8.31 | -1.66% | 0.62 | 4.16% |
| 2025-07-11 | 8.55 | 8.65 | 8.45 | 8.45 | -1.74% | 0.11 | 0.68% |
| 2025-07-10 | 8.50 | 8.73 | 8.50 | 8.60 | +0.82% | 0.11 | 0.70% |
| 2025-07-09 | 8.38 | 8.68 | 8.38 | 8.53 | +1.91% | 0.16 | 0.99% |
| 2025-07-08 | 8.42 | 8.47 | 8.34 | 8.37 | -0.71% | 0.14 | 0.92% |
| 2025-07-07 | 8.50 | 8.58 | 8.38 | 8.43 | -1.29% | 0.11 | 0.72% |
| 2025-07-04 | 8.76 | 8.76 | 8.53 | 8.54 | -1.16% | 0.12 | 0.73% |
| 2025-07-03 | 8.59 | 8.76 | 8.54 | 8.64 | +0.35% | 0.25 | 1.59% |
| 2025-07-02 | 8.52 | 8.66 | 8.44 | 8.61 | +1.18% | 0.24 | 1.51% |
| 2025-07-01 | 8.39 | 8.55 | 8.34 | 8.51 | +1.43% | 0.16 | 1.05% |
| 2025-06-30 | 8.51 | 8.60 | 8.35 | 8.39 | -0.94% | 0.22 | 1.40% |
| 2025-06-27 | 8.38 | 8.53 | 8.34 | 8.47 | +1.19% | 0.10 | 0.67% |
| 2025-06-26 | 8.54 | 8.55 | 8.26 | 8.37 | -0.95% | 0.17 | 1.10% |