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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.42 | 16.51 | 16.10 | 16.23 | -1.41% | 3.61 | 1.37% |
| 2025-10-22 | 16.20 | 16.58 | 16.11 | 16.46 | +1.25% | 4.79 | 1.80% |
| 2025-10-21 | 16.11 | 16.38 | 16.06 | 16.26 | +1.02% | 3.59 | 1.36% |
| 2025-10-20 | 15.96 | 16.22 | 15.84 | 16.09 | +1.53% | 3.16 | 1.22% |
| 2025-10-17 | 15.89 | 16.07 | 15.82 | 15.85 | -0.18% | 3.45 | 1.33% |
| 2025-10-16 | 15.91 | 15.94 | 15.81 | 15.88 | -0.24% | 1.53 | 0.60% |
| 2025-10-15 | 15.76 | 15.93 | 15.73 | 15.92 | +0.98% | 2.13 | 0.83% |
| 2025-10-14 | 15.79 | 15.95 | 15.71 | 15.76 | -0.18% | 2.92 | 1.14% |
| 2025-10-13 | 15.60 | 15.80 | 15.53 | 15.79 | -0.06% | 2.70 | 1.06% |
| 2025-10-10 | 15.68 | 15.85 | 15.64 | 15.80 | +0.56% | 2.55 | 0.99% |
| 2025-10-09 | 15.46 | 15.73 | 15.45 | 15.72 | +1.76% | 2.79 | 1.10% |
| 2025-09-30 | 15.48 | 15.51 | 15.40 | 15.44 | -0.19% | 2.25 | 0.90% |
| 2025-09-29 | 15.58 | 15.59 | 15.40 | 15.47 | -0.62% | 2.63 | 1.05% |
| 2025-09-26 | 15.56 | 15.62 | 15.44 | 15.57 | -0.06% | 1.46 | 0.58% |
| 2025-09-25 | 15.72 | 15.72 | 15.55 | 15.58 | -0.68% | 1.54 | 0.61% |
| 2025-09-24 | 15.52 | 15.69 | 15.47 | 15.69 | +1.00% | 1.72 | 0.68% |
| 2025-09-23 | 15.65 | 15.65 | 15.36 | 15.53 | -0.68% | 2.23 | 0.89% |
| 2025-09-22 | 15.73 | 15.85 | 15.54 | 15.64 | -0.62% | 2.47 | 0.97% |
| 2025-09-19 | 15.80 | 15.86 | 15.70 | 15.73 | -0.73% | 2.63 | 1.03% |
| 2025-09-18 | 16.05 | 16.09 | 15.73 | 15.85 | -1.27% | 5.09 | 1.97% |