海兰信 sz.300065
24.71
+5.37%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.02 | 24.78 | 23.56 | 24.71 | +5.37% | 15.19 | 9.50% |
| 2026-05-21 | 24.60 | 24.98 | 23.31 | 23.45 | -5.44% | 14.09 | 8.93% |
| 2026-05-20 | 24.20 | 25.37 | 24.12 | 24.80 | +0.45% | 15.41 | 9.41% |
| 2026-05-19 | 24.60 | 24.93 | 23.51 | 24.69 | -1.87% | 18.46 | 11.72% |
| 2026-05-18 | 24.99 | 25.98 | 24.80 | 25.16 | +4.92% | 24.97 | 14.93% |
| 2026-05-15 | 24.72 | 25.50 | 23.87 | 23.98 | +2.79% | 17.88 | 11.06% |
| 2026-05-14 | 24.80 | 24.93 | 23.33 | 23.33 | -6.12% | 15.58 | 9.98% |
| 2026-05-13 | 25.05 | 25.28 | 24.64 | 24.85 | -1.19% | 15.37 | 9.40% |
| 2026-05-12 | 26.29 | 26.50 | 24.90 | 25.15 | -5.20% | 19.77 | 11.87% |
| 2026-05-11 | 27.00 | 27.05 | 26.26 | 26.53 | -1.08% | 22.50 | 12.88% |
| 2026-05-08 | 26.00 | 27.20 | 25.83 | 26.82 | +1.90% | 27.30 | 15.56% |
| 2026-05-07 | 25.88 | 26.45 | 25.14 | 26.32 | +1.70% | 23.80 | 13.99% |
| 2026-05-06 | 25.60 | 26.48 | 25.60 | 25.88 | 0.00% | 20.37 | 11.90% |
| 2026-04-30 | 25.16 | 26.15 | 24.92 | 25.88 | +2.58% | 18.69 | 11.10% |
| 2026-04-29 | 24.74 | 25.47 | 24.63 | 25.23 | +0.36% | 11.69 | 7.08% |
| 2026-04-28 | 25.62 | 26.50 | 24.82 | 25.14 | -1.87% | 18.97 | 11.24% |
| 2026-04-27 | 25.20 | 25.85 | 24.62 | 25.62 | +1.30% | 16.08 | 9.76% |
| 2026-04-24 | 25.60 | 25.82 | 24.27 | 25.29 | -1.60% | 18.71 | 11.37% |
| 2026-04-23 | 25.98 | 26.46 | 25.46 | 25.70 | -1.57% | 19.80 | 11.60% |
| 2026-04-22 | 26.50 | 26.96 | 25.46 | 26.11 | -8.06% | 35.43 | 20.65% |