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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.99 | 17.20 | 16.60 | 17.09 | +1.42% | 11.95 | 10.76% |
| 2025-05-23 | 16.43 | 17.35 | 16.29 | 16.85 | +2.06% | 17.22 | 15.47% |
| 2025-05-22 | 16.44 | 16.94 | 16.31 | 16.51 | -0.84% | 10.38 | 9.50% |
| 2025-05-21 | 17.00 | 17.33 | 16.61 | 16.65 | -2.92% | 15.36 | 13.90% |
| 2025-05-20 | 15.80 | 17.22 | 15.51 | 17.15 | +7.59% | 21.58 | 19.88% |
| 2025-05-19 | 15.83 | 16.16 | 15.67 | 15.94 | +0.69% | 8.55 | 8.19% |
| 2025-05-16 | 15.67 | 16.29 | 15.67 | 15.83 | +1.02% | 9.46 | 9.02% |
| 2025-05-15 | 16.35 | 16.35 | 15.65 | 15.67 | -4.92% | 10.96 | 10.54% |
| 2025-05-14 | 16.31 | 16.75 | 16.14 | 16.48 | +0.55% | 10.73 | 9.97% |
| 2025-05-13 | 17.01 | 17.11 | 16.32 | 16.39 | -3.08% | 14.34 | 13.16% |
| 2025-05-12 | 16.24 | 17.60 | 16.13 | 16.91 | +4.58% | 20.09 | 18.08% |
| 2025-05-09 | 17.00 | 17.28 | 16.16 | 16.17 | -3.64% | 16.20 | 14.81% |
| 2025-05-08 | 16.71 | 17.29 | 16.52 | 16.78 | -2.04% | 18.68 | 16.95% |
| 2025-05-07 | 16.75 | 17.98 | 16.25 | 17.13 | +3.94% | 28.85 | 25.77% |
| 2025-05-06 | 15.75 | 16.88 | 15.75 | 16.48 | +7.29% | 20.66 | 19.32% |