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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.07 | 30.50 | 27.07 | 28.81 | +6.90% | 55.91 | 29.29% |
| 2026-02-12 | 27.55 | 28.99 | 26.86 | 26.95 | -5.01% | 50.27 | 27.82% |
| 2026-02-11 | 27.23 | 32.13 | 27.23 | 28.37 | +3.05% | 75.28 | 39.40% |
| 2026-02-10 | 27.50 | 27.83 | 25.78 | 27.53 | -0.54% | 39.96 | 22.49% |
| 2026-02-09 | 27.28 | 28.20 | 27.01 | 27.68 | +2.29% | 44.26 | 24.43% |
| 2026-02-06 | 27.89 | 29.79 | 27.06 | 27.06 | -4.21% | 54.68 | 29.41% |
| 2026-02-05 | 27.10 | 28.98 | 27.01 | 28.25 | -3.52% | 45.63 | 24.79% |
| 2026-02-04 | 29.40 | 30.00 | 28.40 | 29.28 | +3.10% | 69.40 | 36.22% |
| 2026-02-03 | 24.80 | 29.42 | 24.80 | 28.40 | +15.82% | 71.72 | 39.38% |
| 2026-02-02 | 24.65 | 25.62 | 24.41 | 24.52 | -2.47% | 27.38 | 16.64% |
| 2026-01-30 | 23.99 | 25.50 | 23.42 | 25.14 | +4.75% | 36.86 | 22.71% |
| 2026-01-29 | 23.25 | 24.89 | 23.23 | 24.00 | +4.12% | 25.56 | 16.20% |
| 2026-01-28 | 23.35 | 23.46 | 22.58 | 23.05 | -1.58% | 13.79 | 9.14% |
| 2026-01-27 | 23.00 | 23.87 | 22.72 | 23.42 | -0.97% | 14.72 | 9.62% |
| 2026-01-26 | 24.80 | 24.80 | 23.36 | 23.65 | -2.43% | 26.33 | 16.67% |
| 2026-01-23 | 23.60 | 24.97 | 23.13 | 24.24 | +2.45% | 33.71 | 21.29% |
| 2026-01-22 | 21.96 | 24.28 | 21.82 | 23.66 | +5.86% | 28.74 | 18.59% |
| 2026-01-21 | 20.99 | 22.88 | 20.96 | 22.35 | +4.98% | 20.08 | 13.81% |
| 2026-01-20 | 22.49 | 22.63 | 20.94 | 21.29 | -5.00% | 15.07 | 10.67% |
| 2026-01-19 | 22.00 | 22.93 | 21.75 | 22.41 | +0.58% | 14.05 | 9.55% |