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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.14 | 16.66 | 16.00 | 16.46 | +0.92% | 8.90 | 8.26% |
| 2025-06-23 | 15.66 | 16.47 | 15.66 | 16.31 | +3.10% | 7.98 | 7.58% |
| 2025-06-20 | 15.96 | 16.37 | 15.80 | 15.82 | -1.80% | 7.14 | 6.77% |
| 2025-06-19 | 17.05 | 17.05 | 16.07 | 16.11 | -6.23% | 12.55 | 11.62% |
| 2025-06-18 | 17.12 | 17.55 | 17.09 | 17.18 | -0.06% | 8.50 | 7.48% |
| 2025-06-17 | 17.57 | 17.57 | 17.09 | 17.19 | -2.05% | 9.19 | 8.12% |
| 2025-06-16 | 17.10 | 17.74 | 16.91 | 17.55 | +1.27% | 10.53 | 9.26% |
| 2025-06-13 | 17.00 | 17.78 | 16.56 | 17.33 | +0.81% | 15.87 | 14.10% |
| 2025-06-12 | 17.25 | 17.64 | 16.86 | 17.19 | -1.21% | 11.61 | 10.29% |
| 2025-06-11 | 17.51 | 17.94 | 17.37 | 17.40 | -1.08% | 10.56 | 9.15% |
| 2025-06-10 | 18.70 | 18.70 | 17.40 | 17.59 | -5.38% | 18.29 | 15.56% |
| 2025-06-09 | 18.52 | 18.97 | 18.40 | 18.59 | -0.21% | 16.95 | 13.84% |
| 2025-06-06 | 18.10 | 19.31 | 17.65 | 18.63 | +2.76% | 22.91 | 18.97% |
| 2025-06-05 | 18.50 | 19.18 | 18.10 | 18.13 | -2.79% | 23.04 | 18.97% |
| 2025-06-04 | 18.06 | 19.28 | 18.03 | 18.65 | +2.53% | 24.49 | 19.86% |
| 2025-06-03 | 18.01 | 18.55 | 17.80 | 18.19 | -0.82% | 20.22 | 16.94% |
| 2025-05-30 | 17.05 | 18.88 | 16.80 | 18.34 | +6.20% | 28.76 | 24.50% |
| 2025-05-29 | 16.97 | 17.53 | 16.89 | 17.27 | +0.52% | 17.26 | 15.31% |
| 2025-05-28 | 16.57 | 17.66 | 16.40 | 17.18 | +4.00% | 20.85 | 18.61% |
| 2025-05-27 | 16.98 | 16.98 | 16.37 | 16.52 | -3.34% | 11.23 | 10.33% |