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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.02 | 16.05 | 15.76 | 15.78 | -0.75% | 2.56 | 1.02% |
| 2025-11-19 | 16.18 | 16.18 | 15.84 | 15.90 | -1.85% | 3.24 | 1.29% |
| 2025-11-18 | 16.42 | 16.53 | 16.12 | 16.20 | -1.34% | 3.58 | 1.40% |
| 2025-11-17 | 17.00 | 17.00 | 16.38 | 16.42 | -2.44% | 4.58 | 1.76% |
| 2025-11-14 | 16.64 | 17.00 | 16.64 | 16.83 | +0.36% | 4.35 | 1.64% |
| 2025-11-13 | 16.75 | 16.78 | 16.54 | 16.77 | +0.12% | 2.81 | 1.07% |
| 2025-11-12 | 16.91 | 16.96 | 16.70 | 16.75 | -0.48% | 3.04 | 1.15% |
| 2025-11-11 | 16.80 | 16.91 | 16.60 | 16.83 | +0.06% | 3.95 | 1.50% |
| 2025-11-10 | 16.57 | 16.85 | 16.57 | 16.82 | +2.19% | 4.90 | 1.86% |
| 2025-11-07 | 16.33 | 16.60 | 16.31 | 16.46 | +0.92% | 3.08 | 1.19% |
| 2025-11-06 | 16.30 | 16.32 | 16.21 | 16.31 | +0.06% | 2.26 | 0.88% |
| 2025-11-05 | 16.26 | 16.43 | 16.23 | 16.30 | -0.55% | 2.53 | 0.99% |
| 2025-11-04 | 16.16 | 16.58 | 16.08 | 16.39 | +1.49% | 4.66 | 1.81% |
| 2025-11-03 | 16.14 | 16.24 | 16.07 | 16.15 | +0.19% | 2.25 | 0.89% |
| 2025-10-31 | 15.86 | 16.14 | 15.85 | 16.12 | +1.90% | 2.67 | 1.06% |
| 2025-10-30 | 15.86 | 15.92 | 15.75 | 15.82 | -1.92% | 3.48 | 1.40% |
| 2025-10-29 | 16.09 | 16.15 | 15.97 | 16.13 | +0.31% | 1.95 | 0.77% |
| 2025-10-28 | 16.14 | 16.21 | 16.08 | 16.08 | -0.37% | 2.16 | 0.85% |
| 2025-10-27 | 16.34 | 16.34 | 16.08 | 16.14 | -0.49% | 3.15 | 1.24% |
| 2025-10-24 | 16.20 | 16.32 | 16.13 | 16.22 | -0.06% | 2.45 | 0.93% |