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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.28 | 15.34 | 15.24 | 15.29 | 0.00% | 0.92 | 0.38% |
| 2025-12-17 | 15.17 | 15.31 | 15.11 | 15.29 | +0.66% | 1.16 | 0.48% |
| 2025-12-16 | 15.26 | 15.28 | 15.10 | 15.19 | -0.59% | 1.12 | 0.47% |
| 2025-12-15 | 15.25 | 15.37 | 15.17 | 15.28 | 0.00% | 1.23 | 0.51% |
| 2025-12-12 | 15.10 | 15.31 | 15.03 | 15.28 | +1.13% | 1.93 | 0.81% |
| 2025-12-11 | 15.26 | 15.29 | 15.08 | 15.11 | -1.11% | 1.50 | 0.63% |
| 2025-12-10 | 15.19 | 15.33 | 15.10 | 15.28 | +0.39% | 1.71 | 0.72% |
| 2025-12-09 | 15.41 | 15.43 | 15.22 | 15.22 | -1.36% | 1.54 | 0.64% |
| 2025-12-08 | 15.48 | 15.52 | 15.40 | 15.43 | -0.19% | 1.42 | 0.59% |
| 2025-12-05 | 15.37 | 15.48 | 15.21 | 15.46 | +0.32% | 1.81 | 0.75% |
| 2025-12-04 | 15.55 | 15.60 | 15.36 | 15.41 | -1.15% | 1.76 | 0.72% |
| 2025-12-03 | 15.54 | 15.66 | 15.44 | 15.59 | +0.39% | 1.78 | 0.73% |
| 2025-12-02 | 15.71 | 15.72 | 15.52 | 15.53 | -1.08% | 1.40 | 0.57% |
| 2025-12-01 | 15.60 | 15.70 | 15.59 | 15.70 | +0.83% | 1.64 | 0.67% |
| 2025-11-28 | 15.62 | 15.66 | 15.46 | 15.57 | -0.26% | 1.53 | 0.63% |
| 2025-11-27 | 15.66 | 15.71 | 15.53 | 15.61 | +0.06% | 1.86 | 0.76% |
| 2025-11-26 | 15.60 | 15.93 | 15.57 | 15.60 | -0.06% | 2.86 | 1.16% |
| 2025-11-25 | 15.50 | 15.67 | 15.45 | 15.61 | +1.30% | 2.46 | 1.00% |
| 2025-11-24 | 15.55 | 15.64 | 15.41 | 15.41 | -0.52% | 3.53 | 1.45% |
| 2025-11-21 | 15.71 | 15.81 | 15.47 | 15.49 | -1.84% | 2.94 | 1.20% |