华兰生物 sz.002007
13.72
-1.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.85 | 13.89 | 13.69 | 13.72 | -1.01% | 1.05 | 0.48% |
| 2026-05-22 | 13.92 | 13.93 | 13.77 | 13.86 | -0.50% | 1.07 | 0.49% |
| 2026-05-21 | 13.86 | 14.12 | 13.85 | 13.93 | +0.43% | 1.41 | 0.64% |
| 2026-05-20 | 14.06 | 14.07 | 13.81 | 13.87 | -1.42% | 1.10 | 0.50% |
| 2026-05-19 | 13.98 | 14.08 | 13.97 | 14.07 | +0.43% | 0.91 | 0.41% |
| 2026-05-18 | 14.19 | 14.24 | 13.96 | 14.01 | -1.27% | 1.47 | 0.66% |
| 2026-05-15 | 14.28 | 14.37 | 14.14 | 14.19 | -0.77% | 1.54 | 0.69% |
| 2026-05-14 | 14.49 | 14.50 | 14.28 | 14.30 | -1.17% | 1.69 | 0.75% |
| 2026-05-13 | 14.60 | 14.67 | 14.45 | 14.47 | -1.09% | 1.89 | 0.83% |
| 2026-05-12 | 14.84 | 14.84 | 14.58 | 14.63 | -2.14% | 2.48 | 1.07% |
| 2026-05-11 | 14.56 | 15.04 | 14.47 | 14.95 | +2.82% | 4.59 | 1.97% |
| 2026-05-08 | 14.45 | 14.68 | 14.43 | 14.54 | +0.83% | 1.68 | 0.73% |
| 2026-05-07 | 14.50 | 14.52 | 14.41 | 14.42 | -0.28% | 1.22 | 0.54% |
| 2026-05-06 | 14.41 | 14.57 | 14.41 | 14.46 | +0.28% | 1.35 | 0.59% |
| 2026-04-30 | 14.51 | 14.56 | 14.39 | 14.42 | -0.83% | 1.06 | 0.46% |
| 2026-04-29 | 14.44 | 14.58 | 14.42 | 14.54 | +0.48% | 0.81 | 0.35% |
| 2026-04-28 | 14.42 | 14.62 | 14.40 | 14.47 | +0.07% | 1.14 | 0.50% |
| 2026-04-27 | 14.50 | 14.51 | 14.30 | 14.46 | -1.03% | 1.35 | 0.60% |
| 2026-04-24 | 14.73 | 14.78 | 14.54 | 14.61 | -0.81% | 1.05 | 0.46% |
| 2026-04-23 | 14.89 | 14.89 | 14.71 | 14.73 | -1.07% | 1.11 | 0.48% |