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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.90 | 14.96 | 14.85 | 14.89 | -0.27% | 0.77 | 0.33% |
| 2026-04-21 | 14.91 | 15.04 | 14.91 | 14.93 | -0.07% | 0.85 | 0.36% |
| 2026-04-20 | 14.97 | 15.04 | 14.93 | 14.94 | -0.66% | 0.92 | 0.39% |
| 2026-04-17 | 15.01 | 15.07 | 14.89 | 15.04 | -0.20% | 1.24 | 0.53% |
| 2026-04-16 | 15.02 | 15.12 | 14.91 | 15.07 | +0.33% | 1.50 | 0.63% |
| 2026-04-15 | 14.98 | 15.07 | 14.91 | 15.02 | +0.54% | 1.44 | 0.61% |
| 2026-04-14 | 14.81 | 14.97 | 14.68 | 14.94 | +1.08% | 2.14 | 0.92% |
| 2026-04-13 | 14.89 | 14.99 | 14.78 | 14.78 | -0.87% | 1.13 | 0.48% |
| 2026-04-10 | 14.78 | 14.97 | 14.74 | 14.91 | +1.36% | 1.34 | 0.57% |
| 2026-04-09 | 14.89 | 14.99 | 14.71 | 14.71 | -1.61% | 1.32 | 0.57% |
| 2026-04-08 | 14.91 | 14.99 | 14.85 | 14.95 | +1.29% | 1.70 | 0.72% |
| 2026-04-07 | 14.76 | 14.82 | 14.56 | 14.76 | +1.03% | 0.94 | 0.41% |
| 2026-04-03 | 14.89 | 14.90 | 14.60 | 14.61 | -1.68% | 1.13 | 0.49% |
| 2026-04-02 | 14.90 | 14.99 | 14.80 | 14.86 | -0.73% | 1.61 | 0.69% |
| 2026-04-01 | 14.74 | 14.97 | 14.65 | 14.97 | +2.18% | 1.96 | 0.84% |
| 2026-03-31 | 14.67 | 14.85 | 14.62 | 14.65 | -0.20% | 1.30 | 0.56% |
| 2026-03-30 | 14.48 | 14.70 | 14.41 | 14.68 | +0.96% | 1.58 | 0.69% |
| 2026-03-27 | 14.21 | 14.60 | 14.20 | 14.54 | +1.39% | 1.37 | 0.60% |
| 2026-03-26 | 14.44 | 14.51 | 14.31 | 14.34 | -0.55% | 0.85 | 0.37% |
| 2026-03-25 | 14.40 | 14.50 | 14.35 | 14.42 | +0.21% | 1.04 | 0.46% |