*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.51 | 8.74 | 8.48 | 8.69 | +2.00% | 0.22 | 1.37% |
| 2025-12-17 | 8.48 | 8.55 | 8.36 | 8.52 | +0.47% | 0.16 | 1.02% |
| 2025-12-16 | 8.72 | 8.78 | 8.43 | 8.48 | -2.75% | 0.22 | 1.36% |
| 2025-12-15 | 8.50 | 8.79 | 8.46 | 8.72 | +2.35% | 0.36 | 2.22% |
| 2025-12-12 | 8.62 | 8.70 | 8.51 | 8.52 | -1.16% | 0.23 | 1.44% |
| 2025-12-11 | 8.63 | 8.76 | 8.62 | 8.62 | +0.23% | 0.32 | 1.96% |
| 2025-12-10 | 8.50 | 8.69 | 8.50 | 8.60 | +0.35% | 0.23 | 1.47% |
| 2025-12-09 | 8.51 | 8.58 | 8.41 | 8.57 | +1.18% | 0.17 | 1.07% |
| 2025-12-08 | 8.50 | 8.55 | 8.45 | 8.47 | +0.36% | 0.21 | 1.33% |
| 2025-12-05 | 8.39 | 8.54 | 8.37 | 8.44 | +0.60% | 0.29 | 1.87% |
| 2025-12-04 | 8.35 | 8.50 | 8.32 | 8.39 | -0.12% | 0.11 | 0.72% |
| 2025-12-03 | 8.36 | 8.45 | 8.28 | 8.40 | -0.24% | 0.17 | 1.12% |
| 2025-12-02 | 8.43 | 8.49 | 8.35 | 8.42 | -0.47% | 0.16 | 1.03% |
| 2025-12-01 | 8.60 | 8.68 | 8.43 | 8.46 | -0.94% | 0.14 | 0.87% |
| 2025-11-28 | 8.38 | 8.55 | 8.33 | 8.54 | +1.91% | 0.23 | 1.44% |
| 2025-11-27 | 8.40 | 8.47 | 8.36 | 8.38 | -0.12% | 0.11 | 0.68% |
| 2025-11-26 | 8.53 | 8.55 | 8.38 | 8.39 | -1.18% | 0.12 | 0.76% |
| 2025-11-25 | 8.41 | 8.65 | 8.40 | 8.49 | +0.35% | 0.12 | 0.76% |
| 2025-11-24 | 8.30 | 8.50 | 8.30 | 8.46 | +1.93% | 0.17 | 1.09% |
| 2025-11-21 | 8.47 | 8.54 | 8.22 | 8.30 | -2.35% | 0.23 | 1.50% |