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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.20 | 24.32 | 22.07 | 22.71 | -1.82% | 41.40 | 27.25% |
| 2025-08-18 | 20.90 | 24.42 | 20.81 | 23.13 | +11.58% | 44.35 | 30.98% |
| 2025-08-15 | 19.29 | 20.98 | 19.18 | 20.73 | +4.86% | 33.23 | 25.19% |
| 2025-08-14 | 19.21 | 20.50 | 18.58 | 19.77 | +3.40% | 34.83 | 27.40% |
| 2025-08-13 | 18.86 | 21.00 | 18.73 | 19.12 | +5.64% | 36.15 | 28.28% |
| 2025-08-12 | 17.97 | 18.48 | 17.83 | 18.10 | +0.33% | 9.34 | 7.86% |
| 2025-08-11 | 17.98 | 18.27 | 17.85 | 18.04 | +0.56% | 7.35 | 6.21% |
| 2025-08-08 | 18.15 | 18.55 | 17.94 | 17.94 | -1.59% | 10.60 | 8.87% |
| 2025-08-07 | 18.84 | 18.86 | 18.16 | 18.23 | -2.15% | 12.65 | 10.56% |
| 2025-08-06 | 17.96 | 18.88 | 17.88 | 18.63 | +3.10% | 19.37 | 15.92% |
| 2025-08-05 | 17.60 | 18.18 | 17.59 | 18.07 | +2.85% | 10.84 | 9.18% |
| 2025-08-04 | 17.15 | 17.59 | 17.02 | 17.57 | +1.68% | 5.45 | 4.76% |
| 2025-08-01 | 17.68 | 17.77 | 17.24 | 17.28 | -2.81% | 8.12 | 7.11% |
| 2025-07-31 | 18.08 | 18.35 | 17.73 | 17.78 | -3.00% | 10.33 | 8.78% |
| 2025-07-30 | 17.91 | 18.59 | 17.86 | 18.33 | +1.83% | 16.52 | 13.76% |
| 2025-07-29 | 17.72 | 18.00 | 17.65 | 18.00 | +1.01% | 7.73 | 6.63% |
| 2025-07-28 | 17.78 | 17.94 | 17.74 | 17.82 | -0.06% | 6.26 | 5.36% |
| 2025-07-25 | 18.09 | 18.18 | 17.78 | 17.83 | -1.55% | 8.56 | 7.28% |
| 2025-07-24 | 17.50 | 18.38 | 17.49 | 18.11 | +3.37% | 12.41 | 10.54% |
| 2025-07-23 | 18.06 | 18.07 | 17.52 | 17.52 | -4.05% | 11.55 | 9.95% |