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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.36 | 15.45 | 15.35 | 15.41 | +0.65% | 1.17 | 0.48% |
| 2026-02-13 | 15.39 | 15.44 | 15.29 | 15.31 | -0.71% | 1.41 | 0.58% |
| 2026-02-12 | 15.50 | 15.52 | 15.32 | 15.42 | -0.39% | 1.30 | 0.54% |
| 2026-02-11 | 15.55 | 15.58 | 15.47 | 15.48 | -0.51% | 1.36 | 0.56% |
| 2026-02-10 | 15.65 | 15.65 | 15.54 | 15.56 | -0.38% | 1.27 | 0.52% |
| 2026-02-09 | 15.55 | 15.63 | 15.50 | 15.62 | +0.90% | 1.87 | 0.76% |
| 2026-02-06 | 15.46 | 15.66 | 15.43 | 15.48 | -0.45% | 1.77 | 0.72% |
| 2026-02-05 | 15.57 | 15.75 | 15.51 | 15.55 | -0.45% | 2.27 | 0.93% |
| 2026-02-04 | 15.55 | 15.63 | 15.40 | 15.62 | +1.10% | 2.22 | 0.91% |
| 2026-02-03 | 15.37 | 15.48 | 15.30 | 15.45 | +1.05% | 1.87 | 0.77% |
| 2026-02-02 | 15.56 | 15.66 | 15.28 | 15.29 | -2.18% | 2.99 | 1.23% |
| 2026-01-30 | 15.75 | 15.93 | 15.55 | 15.63 | -0.95% | 2.95 | 1.20% |
| 2026-01-29 | 15.70 | 15.83 | 15.54 | 15.78 | -0.13% | 3.99 | 1.62% |
| 2026-01-28 | 16.06 | 16.12 | 15.75 | 15.80 | -2.41% | 5.83 | 2.33% |
| 2026-01-27 | 16.70 | 16.71 | 15.96 | 16.19 | -3.05% | 9.23 | 3.62% |
| 2026-01-26 | 15.71 | 16.98 | 15.62 | 16.70 | +6.98% | 14.22 | 5.53% |
| 2026-01-23 | 15.40 | 15.63 | 15.40 | 15.61 | +1.36% | 2.69 | 1.10% |
| 2026-01-22 | 15.41 | 15.48 | 15.33 | 15.40 | +0.59% | 1.29 | 0.53% |
| 2026-01-21 | 15.25 | 15.40 | 15.21 | 15.31 | -0.13% | 1.57 | 0.65% |
| 2026-01-20 | 15.41 | 15.47 | 15.28 | 15.33 | -0.58% | 1.97 | 0.82% |