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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.28 | 16.35 | 16.06 | 16.06 | -1.08% | 4.32 | 1.65% |
| 2025-09-16 | 16.18 | 16.23 | 16.07 | 16.23 | +0.36% | 2.49 | 0.95% |
| 2025-09-15 | 16.25 | 16.34 | 16.13 | 16.17 | -0.66% | 2.49 | 0.95% |
| 2025-09-12 | 16.40 | 16.47 | 16.22 | 16.28 | -0.77% | 2.76 | 1.04% |
| 2025-09-11 | 16.20 | 16.41 | 16.01 | 16.40 | +1.38% | 3.05 | 1.16% |
| 2025-09-10 | 16.30 | 16.38 | 16.16 | 16.18 | -1.24% | 1.97 | 0.75% |
| 2025-09-09 | 16.42 | 16.51 | 16.25 | 16.38 | -0.24% | 2.89 | 1.09% |
| 2025-09-08 | 16.28 | 16.52 | 16.27 | 16.42 | +0.59% | 4.06 | 1.52% |
| 2025-09-05 | 16.00 | 16.33 | 15.88 | 16.33 | +2.00% | 3.05 | 1.16% |
| 2025-09-04 | 16.29 | 16.33 | 15.81 | 16.01 | -1.37% | 3.89 | 1.49% |
| 2025-09-03 | 16.45 | 16.55 | 16.17 | 16.23 | -1.53% | 3.54 | 1.34% |
| 2025-09-02 | 16.66 | 16.76 | 16.32 | 16.48 | -1.11% | 4.61 | 1.72% |
| 2025-09-01 | 16.60 | 16.83 | 16.59 | 16.67 | +0.47% | 5.21 | 1.92% |
| 2025-08-29 | 16.84 | 16.96 | 16.56 | 16.59 | -1.33% | 5.60 | 2.07% |
| 2025-08-28 | 17.29 | 17.33 | 16.44 | 16.81 | -1.53% | 8.55 | 3.13% |
| 2025-08-27 | 17.27 | 17.84 | 17.01 | 17.07 | -0.68% | 8.60 | 3.06% |
| 2025-08-26 | 16.85 | 17.41 | 16.78 | 17.19 | +2.07% | 7.27 | 2.61% |
| 2025-08-25 | 16.50 | 16.93 | 16.50 | 16.84 | +2.30% | 6.00 | 2.21% |
| 2025-08-22 | 16.49 | 16.52 | 16.30 | 16.46 | -0.06% | 2.84 | 1.07% |
| 2025-08-21 | 16.43 | 16.64 | 16.38 | 16.47 | +0.53% | 3.60 | 1.35% |