*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.32 | 8.43 | 8.25 | 8.33 | -0.95% | 0.28 | 1.80% |
| 2025-09-16 | 8.19 | 8.56 | 8.16 | 8.41 | +3.19% | 0.51 | 3.30% |
| 2025-09-15 | 8.28 | 8.32 | 8.00 | 8.15 | -1.45% | 0.30 | 1.98% |
| 2025-09-12 | 8.37 | 8.39 | 8.24 | 8.27 | -0.84% | 0.17 | 1.07% |
| 2025-09-11 | 8.49 | 8.49 | 8.25 | 8.34 | -2.00% | 0.30 | 1.94% |
| 2025-09-10 | 8.68 | 8.70 | 8.46 | 8.51 | -2.18% | 0.27 | 1.69% |
| 2025-09-09 | 8.68 | 8.82 | 8.61 | 8.70 | +0.46% | 0.23 | 1.45% |
| 2025-09-08 | 9.06 | 9.06 | 8.60 | 8.66 | +0.12% | 0.38 | 2.35% |
| 2025-09-05 | 8.68 | 8.83 | 8.51 | 8.65 | -0.46% | 0.33 | 2.03% |
| 2025-09-04 | 9.06 | 9.29 | 8.56 | 8.69 | -2.47% | 0.75 | 4.51% |
| 2025-09-03 | 8.77 | 9.00 | 8.60 | 8.91 | +3.60% | 0.44 | 2.70% |
| 2025-09-02 | 8.80 | 8.86 | 8.51 | 8.60 | -2.05% | 0.28 | 1.74% |
| 2025-09-01 | 8.57 | 8.90 | 8.41 | 8.78 | +3.42% | 0.45 | 2.76% |
| 2025-08-29 | 8.76 | 8.79 | 8.48 | 8.49 | -3.08% | 0.54 | 3.38% |
| 2025-08-28 | 8.40 | 8.76 | 8.36 | 8.76 | +5.04% | 0.85 | 5.26% |
| 2025-08-27 | 8.74 | 8.76 | 8.29 | 8.34 | -4.47% | 0.48 | 3.08% |
| 2025-08-26 | 8.72 | 8.86 | 8.65 | 8.73 | -0.68% | 0.25 | 1.53% |
| 2025-08-25 | 8.63 | 8.98 | 8.57 | 8.79 | +0.46% | 0.42 | 2.58% |
| 2025-08-22 | 8.88 | 9.06 | 8.64 | 8.75 | -1.13% | 0.44 | 2.71% |
| 2025-08-21 | 8.74 | 8.99 | 8.62 | 8.85 | +3.15% | 0.54 | 3.27% |