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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.90 | 19.44 | 17.90 | 18.83 | +4.32% | 14.04 | 11.38% |
| 2025-11-18 | 18.51 | 18.51 | 18.02 | 18.05 | -3.84% | 6.21 | 5.22% |
| 2025-11-17 | 18.48 | 19.18 | 18.47 | 18.77 | +3.25% | 10.16 | 8.20% |
| 2025-11-14 | 17.90 | 18.37 | 17.73 | 18.18 | +1.34% | 5.28 | 4.45% |
| 2025-11-13 | 17.88 | 18.06 | 17.87 | 17.94 | +0.45% | 3.84 | 3.26% |
| 2025-11-12 | 18.26 | 18.37 | 17.84 | 17.86 | -3.20% | 5.24 | 4.43% |
| 2025-11-11 | 18.55 | 18.59 | 18.00 | 18.45 | +0.22% | 5.62 | 4.66% |
| 2025-11-10 | 18.70 | 18.89 | 18.35 | 18.41 | -3.00% | 8.01 | 6.60% |
| 2025-11-07 | 19.17 | 19.43 | 18.82 | 18.98 | -0.99% | 7.99 | 6.39% |
| 2025-11-06 | 19.11 | 19.35 | 19.01 | 19.17 | -0.67% | 5.92 | 4.71% |
| 2025-11-05 | 19.30 | 19.70 | 18.88 | 19.30 | -2.08% | 8.87 | 7.04% |
| 2025-11-04 | 20.47 | 20.49 | 19.69 | 19.71 | -2.14% | 8.79 | 6.68% |
| 2025-11-03 | 19.88 | 20.30 | 19.75 | 20.14 | +1.05% | 9.28 | 7.06% |
| 2025-10-31 | 19.88 | 20.00 | 19.65 | 19.93 | +0.81% | 7.68 | 5.89% |
| 2025-10-30 | 19.93 | 20.18 | 19.60 | 19.77 | -1.79% | 10.28 | 7.88% |
| 2025-10-29 | 20.51 | 20.60 | 19.93 | 20.13 | -3.50% | 15.86 | 12.02% |
| 2025-10-28 | 20.40 | 21.32 | 20.20 | 20.86 | +2.36% | 23.76 | 17.43% |
| 2025-10-27 | 19.72 | 20.60 | 19.58 | 20.38 | +2.21% | 17.91 | 13.51% |
| 2025-10-24 | 19.48 | 20.04 | 19.48 | 19.94 | +3.16% | 13.31 | 10.23% |
| 2025-10-23 | 19.80 | 19.84 | 18.85 | 19.33 | -1.88% | 8.74 | 6.94% |