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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.22 | 15.46 | 15.22 | 15.42 | +0.98% | 1.72 | 0.71% |
| 2026-01-16 | 15.49 | 15.55 | 15.25 | 15.27 | -1.36% | 2.62 | 1.08% |
| 2026-01-15 | 15.57 | 15.64 | 15.44 | 15.48 | -0.90% | 2.09 | 0.86% |
| 2026-01-14 | 15.66 | 15.85 | 15.52 | 15.62 | -0.51% | 3.87 | 1.56% |
| 2026-01-13 | 15.61 | 15.88 | 15.55 | 15.70 | +0.77% | 3.65 | 1.47% |
| 2026-01-12 | 15.65 | 15.66 | 15.45 | 15.58 | -0.45% | 3.33 | 1.36% |
| 2026-01-09 | 15.56 | 15.71 | 15.56 | 15.65 | +0.71% | 2.28 | 0.93% |
| 2026-01-08 | 15.42 | 15.59 | 15.39 | 15.54 | +0.84% | 1.92 | 0.79% |
| 2026-01-07 | 15.48 | 15.52 | 15.40 | 15.41 | -0.45% | 1.69 | 0.70% |
| 2026-01-06 | 15.40 | 15.48 | 15.36 | 15.48 | +0.72% | 1.95 | 0.80% |
| 2026-01-05 | 15.15 | 15.38 | 15.13 | 15.37 | +1.59% | 2.00 | 0.83% |
| 2025-12-31 | 15.19 | 15.22 | 15.13 | 15.13 | -0.40% | 0.94 | 0.40% |
| 2025-12-30 | 15.14 | 15.24 | 15.14 | 15.19 | 0.00% | 0.89 | 0.37% |
| 2025-12-29 | 15.32 | 15.33 | 15.17 | 15.19 | -0.85% | 1.25 | 0.52% |
| 2025-12-26 | 15.30 | 15.36 | 15.25 | 15.32 | +0.13% | 1.12 | 0.46% |
| 2025-12-25 | 15.30 | 15.34 | 15.23 | 15.30 | +0.13% | 0.91 | 0.38% |
| 2025-12-24 | 15.20 | 15.32 | 15.16 | 15.28 | +0.59% | 0.97 | 0.40% |
| 2025-12-23 | 15.35 | 15.37 | 15.18 | 15.19 | -0.91% | 1.11 | 0.46% |
| 2025-12-22 | 15.38 | 15.40 | 15.32 | 15.33 | -0.33% | 1.12 | 0.46% |
| 2025-12-19 | 15.33 | 15.40 | 15.25 | 15.38 | +0.59% | 1.14 | 0.47% |