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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.10 | 23.60 | 22.23 | 22.28 | -1.72% | 15.44 | 10.36% |
| 2026-01-15 | 23.41 | 23.88 | 22.37 | 22.67 | -6.01% | 24.09 | 16.00% |
| 2026-01-14 | 24.51 | 26.18 | 23.80 | 24.12 | 0.00% | 43.32 | 26.41% |
| 2026-01-13 | 26.26 | 26.40 | 23.68 | 24.12 | -8.60% | 46.48 | 28.71% |
| 2026-01-12 | 24.25 | 27.57 | 24.25 | 26.39 | +14.59% | 56.49 | 33.28% |
| 2026-01-09 | 24.61 | 24.61 | 22.89 | 23.03 | +2.36% | 61.22 | 39.50% |
| 2026-01-08 | 18.79 | 22.50 | 18.77 | 22.50 | +20.00% | 35.65 | 25.70% |
| 2026-01-07 | 19.10 | 19.12 | 18.70 | 18.75 | -1.83% | 7.53 | 6.07% |
| 2026-01-06 | 18.49 | 19.20 | 18.42 | 19.10 | +2.25% | 10.58 | 8.51% |
| 2026-01-05 | 18.36 | 18.86 | 18.18 | 18.68 | +2.81% | 7.92 | 6.50% |
| 2025-12-31 | 18.09 | 18.36 | 17.90 | 18.17 | +0.17% | 4.46 | 3.75% |
| 2025-12-30 | 18.36 | 18.60 | 18.14 | 18.14 | -1.47% | 5.77 | 4.80% |
| 2025-12-29 | 18.35 | 18.73 | 18.32 | 18.41 | 0.00% | 6.43 | 5.30% |
| 2025-12-26 | 18.27 | 18.89 | 18.05 | 18.41 | +0.82% | 9.91 | 8.15% |
| 2025-12-25 | 17.65 | 18.49 | 17.58 | 18.26 | +2.82% | 8.64 | 7.24% |
| 2025-12-24 | 17.18 | 17.86 | 17.03 | 17.76 | +2.42% | 5.50 | 4.77% |
| 2025-12-23 | 17.60 | 18.23 | 17.25 | 17.34 | -1.81% | 5.05 | 4.37% |
| 2025-12-22 | 17.22 | 18.04 | 17.19 | 17.66 | +3.21% | 5.79 | 5.00% |
| 2025-12-19 | 16.98 | 17.25 | 16.97 | 17.11 | +0.77% | 2.49 | 2.22% |
| 2025-12-18 | 17.08 | 17.30 | 16.93 | 16.98 | -0.93% | 2.87 | 2.56% |