*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.58 | 8.65 | 8.48 | 8.50 | -0.82% | 0.14 | 0.89% |
| 2025-11-19 | 8.75 | 8.83 | 8.56 | 8.57 | -2.17% | 0.21 | 1.33% |
| 2025-11-18 | 8.90 | 8.90 | 8.73 | 8.76 | -1.24% | 0.14 | 0.85% |
| 2025-11-17 | 8.83 | 9.03 | 8.78 | 8.87 | +0.45% | 0.27 | 1.65% |
| 2025-11-14 | 8.79 | 8.90 | 8.75 | 8.83 | 0.00% | 0.23 | 1.38% |
| 2025-11-13 | 8.92 | 8.92 | 8.70 | 8.83 | -1.01% | 0.37 | 2.29% |
| 2025-11-12 | 8.75 | 9.10 | 8.68 | 8.92 | +2.29% | 0.39 | 2.36% |
| 2025-11-11 | 8.64 | 8.77 | 8.55 | 8.72 | +0.93% | 0.30 | 1.90% |
| 2025-11-10 | 8.69 | 8.71 | 8.32 | 8.64 | +0.12% | 0.39 | 2.50% |
| 2025-11-07 | 8.86 | 8.87 | 8.56 | 8.63 | -1.82% | 0.26 | 1.64% |
| 2025-11-06 | 8.91 | 8.95 | 8.79 | 8.79 | -1.01% | 0.23 | 1.37% |
| 2025-11-05 | 8.80 | 8.95 | 8.74 | 8.88 | +0.23% | 0.22 | 1.32% |
| 2025-11-04 | 8.78 | 9.06 | 8.77 | 8.86 | +0.68% | 0.27 | 1.62% |
| 2025-11-03 | 8.72 | 8.85 | 8.70 | 8.80 | +0.80% | 0.24 | 1.48% |
| 2025-10-31 | 8.79 | 8.83 | 8.62 | 8.73 | -0.23% | 0.28 | 1.75% |
| 2025-10-30 | 9.14 | 9.22 | 8.71 | 8.75 | -4.58% | 0.49 | 2.95% |
| 2025-10-29 | 9.27 | 9.42 | 8.95 | 9.17 | 0.00% | 0.43 | 2.52% |
| 2025-10-28 | 8.96 | 9.25 | 8.88 | 9.17 | +2.92% | 0.42 | 2.50% |
| 2025-10-27 | 8.65 | 8.97 | 8.64 | 8.91 | +3.36% | 0.40 | 2.41% |
| 2025-10-24 | 8.68 | 8.69 | 8.52 | 8.62 | -0.12% | 0.23 | 1.46% |