*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.35 | 8.68 | 8.35 | 8.63 | +2.98% | 0.33 | 2.08% |
| 2025-10-22 | 8.17 | 8.50 | 8.15 | 8.38 | +2.32% | 0.22 | 1.42% |
| 2025-10-21 | 8.17 | 8.24 | 8.11 | 8.19 | +0.61% | 0.18 | 1.19% |
| 2025-10-20 | 8.18 | 8.24 | 8.10 | 8.14 | +0.49% | 0.11 | 0.73% |
| 2025-10-17 | 8.08 | 8.24 | 8.08 | 8.10 | -0.12% | 0.12 | 0.78% |
| 2025-10-16 | 8.14 | 8.20 | 8.10 | 8.11 | -0.37% | 0.06 | 0.42% |
| 2025-10-15 | 8.11 | 8.18 | 8.03 | 8.14 | +0.25% | 0.11 | 0.75% |
| 2025-10-14 | 8.29 | 8.29 | 8.07 | 8.12 | -1.34% | 0.20 | 1.32% |
| 2025-10-13 | 8.22 | 8.28 | 8.15 | 8.23 | -1.55% | 0.15 | 1.01% |
| 2025-10-10 | 8.30 | 8.47 | 8.21 | 8.36 | +0.72% | 0.20 | 1.32% |
| 2025-10-09 | 8.50 | 8.62 | 8.23 | 8.30 | -2.92% | 0.25 | 1.60% |
| 2025-09-30 | 8.36 | 8.61 | 8.30 | 8.55 | +3.01% | 0.28 | 1.76% |
| 2025-09-29 | 8.09 | 8.39 | 8.02 | 8.30 | +3.49% | 0.28 | 1.81% |
| 2025-09-26 | 7.93 | 8.13 | 7.85 | 8.02 | +1.26% | 0.13 | 0.90% |
| 2025-09-25 | 7.98 | 7.99 | 7.86 | 7.92 | -0.50% | 0.23 | 1.58% |
| 2025-09-24 | 7.91 | 8.01 | 7.85 | 7.96 | +0.51% | 0.17 | 1.14% |
| 2025-09-23 | 8.02 | 8.05 | 7.75 | 7.92 | -1.00% | 0.18 | 1.20% |
| 2025-09-22 | 8.03 | 8.17 | 7.96 | 8.00 | -0.87% | 0.20 | 1.37% |
| 2025-09-19 | 8.12 | 8.18 | 8.07 | 8.07 | -1.22% | 0.21 | 1.38% |
| 2025-09-18 | 8.36 | 8.41 | 8.10 | 8.17 | -1.92% | 0.33 | 2.14% |