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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.30 | 18.94 | 18.19 | 18.26 | -0.81% | 13.50 | 11.11% |
| 2025-07-21 | 18.62 | 18.68 | 18.20 | 18.41 | -0.86% | 10.36 | 8.60% |
| 2025-07-18 | 17.89 | 18.58 | 17.85 | 18.57 | +3.74% | 17.63 | 14.67% |
| 2025-07-17 | 17.74 | 17.94 | 17.45 | 17.90 | +1.02% | 8.95 | 7.70% |
| 2025-07-16 | 17.90 | 17.99 | 17.64 | 17.72 | -0.73% | 6.85 | 5.87% |
| 2025-07-15 | 17.73 | 17.98 | 17.63 | 17.85 | +0.28% | 7.32 | 6.27% |
| 2025-07-14 | 17.81 | 18.02 | 17.70 | 17.80 | -0.89% | 6.96 | 5.96% |
| 2025-07-11 | 17.67 | 18.16 | 17.67 | 17.96 | +2.10% | 11.87 | 10.10% |
| 2025-07-10 | 17.78 | 17.85 | 17.44 | 17.59 | -1.57% | 9.95 | 8.64% |
| 2025-07-09 | 18.25 | 18.39 | 17.74 | 17.87 | -2.03% | 12.80 | 10.82% |
| 2025-07-08 | 18.10 | 18.52 | 18.01 | 18.24 | -0.38% | 11.87 | 9.92% |
| 2025-07-07 | 18.02 | 18.47 | 17.72 | 18.31 | +1.61% | 12.89 | 10.77% |
| 2025-07-04 | 18.20 | 18.38 | 17.88 | 18.02 | -3.12% | 17.21 | 14.51% |
| 2025-07-03 | 18.96 | 19.98 | 18.52 | 18.60 | -4.07% | 27.14 | 21.71% |
| 2025-07-02 | 20.15 | 21.16 | 19.03 | 19.39 | +5.61% | 44.44 | 33.74% |
| 2025-07-01 | 17.84 | 18.88 | 17.61 | 18.36 | +2.57% | 23.13 | 19.20% |
| 2025-06-30 | 17.67 | 18.08 | 17.67 | 17.90 | +1.59% | 13.52 | 11.51% |
| 2025-06-27 | 17.60 | 18.23 | 17.54 | 17.62 | -0.62% | 15.17 | 12.99% |
| 2025-06-26 | 17.19 | 18.90 | 17.12 | 17.73 | +3.14% | 23.31 | 19.64% |
| 2025-06-25 | 16.50 | 17.28 | 16.49 | 17.19 | +4.43% | 14.13 | 12.63% |