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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.33 | 16.38 | 16.19 | 16.38 | +0.36% | 2.76 | 1.04% |
| 2025-08-19 | 16.29 | 16.54 | 16.26 | 16.33 | +0.24% | 4.04 | 1.52% |
| 2025-08-18 | 16.34 | 16.49 | 16.22 | 16.29 | +0.06% | 4.29 | 1.62% |
| 2025-08-15 | 16.20 | 16.34 | 16.12 | 16.28 | +0.42% | 2.82 | 1.07% |
| 2025-08-14 | 16.61 | 16.63 | 16.21 | 16.21 | -1.65% | 2.98 | 1.12% |
| 2025-08-13 | 16.59 | 16.63 | 16.31 | 16.48 | -0.41% | 3.64 | 1.36% |
| 2025-08-12 | 16.28 | 17.02 | 16.28 | 16.55 | +1.73% | 6.30 | 2.32% |
| 2025-08-11 | 16.09 | 16.28 | 16.06 | 16.27 | +0.96% | 2.37 | 0.90% |
| 2025-08-08 | 16.15 | 16.27 | 16.02 | 16.11 | -0.24% | 1.84 | 0.70% |
| 2025-08-07 | 16.24 | 16.38 | 16.13 | 16.15 | -0.66% | 2.20 | 0.83% |
| 2025-08-06 | 16.31 | 16.57 | 16.16 | 16.26 | -0.06% | 3.03 | 1.15% |
| 2025-08-05 | 16.22 | 16.51 | 16.18 | 16.27 | +0.48% | 3.76 | 1.42% |
| 2025-08-04 | 16.04 | 16.49 | 15.86 | 16.19 | +0.30% | 4.91 | 1.87% |
| 2025-08-01 | 16.05 | 16.40 | 16.04 | 16.14 | +0.36% | 2.67 | 1.02% |
| 2025-07-31 | 16.27 | 16.31 | 15.99 | 16.08 | -1.31% | 2.93 | 1.12% |
| 2025-07-30 | 16.26 | 16.49 | 16.15 | 16.30 | -0.12% | 3.28 | 1.24% |
| 2025-07-29 | 16.25 | 16.32 | 16.01 | 16.32 | +0.60% | 3.11 | 1.19% |
| 2025-07-28 | 16.30 | 16.39 | 16.18 | 16.22 | -0.48% | 2.62 | 0.99% |
| 2025-07-25 | 16.30 | 16.58 | 16.26 | 16.30 | -0.71% | 3.96 | 1.49% |
| 2025-07-24 | 15.88 | 16.53 | 15.88 | 16.41 | +3.42% | 6.30 | 2.39% |