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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.36 | 14.43 | 14.21 | 14.39 | +1.34% | 1.06 | 0.47% |
| 2026-03-23 | 14.68 | 14.78 | 14.14 | 14.20 | -4.12% | 2.41 | 1.06% |
| 2026-03-20 | 14.91 | 15.07 | 14.80 | 14.81 | -1.00% | 1.69 | 0.72% |
| 2026-03-19 | 15.11 | 15.20 | 14.94 | 14.96 | -1.38% | 1.92 | 0.81% |
| 2026-03-18 | 15.24 | 15.26 | 15.08 | 15.17 | -0.39% | 1.29 | 0.54% |
| 2026-03-17 | 15.31 | 15.40 | 15.22 | 15.23 | -0.52% | 1.48 | 0.61% |
| 2026-03-16 | 15.24 | 15.36 | 15.18 | 15.31 | +0.33% | 1.33 | 0.55% |
| 2026-03-13 | 15.23 | 15.33 | 15.20 | 15.26 | +0.07% | 1.16 | 0.48% |
| 2026-03-12 | 15.28 | 15.29 | 15.20 | 15.25 | -0.26% | 1.22 | 0.51% |
| 2026-03-11 | 15.36 | 15.39 | 15.25 | 15.29 | -0.46% | 1.15 | 0.48% |
| 2026-03-10 | 15.34 | 15.41 | 15.27 | 15.36 | +0.39% | 1.26 | 0.52% |
| 2026-03-09 | 15.20 | 15.34 | 15.11 | 15.30 | +0.13% | 1.66 | 0.69% |
| 2026-03-06 | 15.00 | 15.29 | 14.94 | 15.28 | +1.66% | 1.52 | 0.64% |
| 2026-03-05 | 15.12 | 15.14 | 14.95 | 15.03 | +0.33% | 1.27 | 0.53% |
| 2026-03-04 | 15.09 | 15.18 | 14.94 | 14.98 | -1.32% | 2.01 | 0.85% |
| 2026-03-03 | 15.30 | 15.38 | 15.16 | 15.18 | -0.85% | 2.32 | 0.97% |
| 2026-03-02 | 15.31 | 15.42 | 15.22 | 15.31 | -1.03% | 2.11 | 0.88% |
| 2026-02-27 | 15.48 | 15.49 | 15.43 | 15.47 | -0.06% | 1.21 | 0.50% |
| 2026-02-26 | 15.54 | 15.57 | 15.44 | 15.48 | -0.06% | 1.44 | 0.59% |
| 2026-02-25 | 15.40 | 15.58 | 15.39 | 15.49 | +0.52% | 1.84 | 0.75% |