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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.00 | 28.65 | 27.77 | 28.40 | +0.25% | 22.08 | 11.95% |
| 2026-04-20 | 27.41 | 28.76 | 27.32 | 28.33 | +3.17% | 27.29 | 14.75% |
| 2026-04-17 | 26.62 | 27.50 | 26.56 | 27.46 | +1.63% | 20.30 | 11.35% |
| 2026-04-16 | 26.60 | 27.47 | 26.40 | 27.02 | +1.96% | 22.65 | 12.80% |
| 2026-04-15 | 26.50 | 27.15 | 26.32 | 26.50 | -0.67% | 24.72 | 14.09% |
| 2026-04-14 | 25.29 | 26.68 | 25.21 | 26.68 | +5.45% | 27.34 | 16.07% |
| 2026-04-13 | 24.46 | 25.69 | 24.46 | 25.30 | +2.43% | 20.12 | 12.13% |
| 2026-04-10 | 24.50 | 25.60 | 24.26 | 24.70 | +2.28% | 21.15 | 12.97% |
| 2026-04-09 | 23.74 | 24.89 | 23.54 | 24.15 | -0.08% | 17.89 | 11.18% |
| 2026-04-08 | 22.60 | 24.33 | 22.53 | 24.17 | +10.11% | 17.16 | 11.09% |
| 2026-04-07 | 22.27 | 22.44 | 21.89 | 21.95 | -0.95% | 6.34 | 4.36% |
| 2026-04-03 | 23.21 | 23.39 | 22.12 | 22.16 | -2.72% | 8.49 | 5.71% |
| 2026-04-02 | 23.50 | 23.69 | 22.67 | 22.78 | -2.82% | 9.02 | 5.95% |
| 2026-04-01 | 24.00 | 24.18 | 23.23 | 23.44 | -0.85% | 11.76 | 7.62% |
| 2026-03-31 | 23.06 | 24.62 | 22.90 | 23.64 | +2.74% | 20.40 | 12.96% |
| 2026-03-30 | 22.07 | 23.15 | 22.05 | 23.01 | +1.95% | 10.08 | 6.74% |
| 2026-03-27 | 22.01 | 22.76 | 21.92 | 22.57 | +1.26% | 7.64 | 5.19% |
| 2026-03-26 | 23.08 | 23.19 | 22.02 | 22.29 | -2.66% | 9.92 | 6.71% |
| 2026-03-25 | 22.68 | 23.20 | 22.67 | 22.90 | +1.37% | 10.30 | 6.83% |
| 2026-03-24 | 22.41 | 22.60 | 21.71 | 22.59 | +3.39% | 10.88 | 7.47% |