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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.94 | 16.07 | 15.86 | 15.87 | -0.61% | 2.59 | 1.00% |
| 2025-07-22 | 15.79 | 16.02 | 15.78 | 15.97 | +0.98% | 2.47 | 0.96% |
| 2025-07-21 | 15.74 | 15.88 | 15.73 | 15.81 | +0.31% | 2.06 | 0.80% |
| 2025-07-18 | 15.73 | 15.77 | 15.67 | 15.76 | +0.18% | 1.76 | 0.69% |
| 2025-07-17 | 15.61 | 15.75 | 15.55 | 15.73 | +0.81% | 2.57 | 1.01% |
| 2025-07-16 | 15.51 | 15.62 | 15.47 | 15.61 | +0.88% | 2.14 | 0.85% |
| 2025-07-15 | 15.58 | 15.62 | 15.41 | 15.47 | -0.68% | 1.94 | 0.77% |
| 2025-07-14 | 15.43 | 15.65 | 15.43 | 15.58 | +0.75% | 2.06 | 0.82% |
| 2025-07-11 | 15.38 | 15.53 | 15.33 | 15.46 | +0.57% | 2.96 | 1.18% |
| 2025-07-10 | 15.27 | 15.40 | 15.26 | 15.38 | +0.38% | 2.17 | 0.87% |
| 2025-07-09 | 15.41 | 15.44 | 15.28 | 15.32 | -0.44% | 2.13 | 0.85% |
| 2025-07-08 | 15.31 | 15.47 | 15.31 | 15.39 | +0.25% | 1.45 | 0.58% |
| 2025-07-07 | 15.38 | 15.51 | 15.34 | 15.35 | -0.13% | 1.37 | 0.55% |
| 2025-07-04 | 15.41 | 15.44 | 15.33 | 15.37 | -0.25% | 1.42 | 0.57% |
| 2025-07-03 | 15.26 | 15.47 | 15.22 | 15.41 | +0.95% | 2.26 | 0.91% |
| 2025-07-02 | 15.30 | 15.33 | 15.18 | 15.26 | -0.25% | 1.50 | 0.61% |
| 2025-07-01 | 15.20 | 15.35 | 15.18 | 15.30 | +0.64% | 1.72 | 0.70% |
| 2025-06-30 | 15.23 | 15.26 | 15.14 | 15.20 | 0.00% | 1.45 | 0.59% |
| 2025-06-27 | 15.21 | 15.32 | 15.19 | 15.20 | -0.13% | 1.39 | 0.56% |
| 2025-06-26 | 15.29 | 15.29 | 15.19 | 15.22 | -0.57% | 1.24 | 0.50% |