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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.10 | 20.13 | 19.55 | 19.70 | -3.90% | 13.44 | 10.34% |
| 2025-10-21 | 19.43 | 20.80 | 19.10 | 20.50 | +4.86% | 21.97 | 16.61% |
| 2025-10-20 | 18.69 | 19.69 | 18.51 | 19.55 | +6.31% | 12.15 | 9.60% |
| 2025-10-17 | 19.11 | 19.20 | 18.33 | 18.39 | -4.91% | 6.69 | 5.43% |
| 2025-10-16 | 19.25 | 19.70 | 18.66 | 19.34 | -0.21% | 10.45 | 8.33% |
| 2025-10-15 | 19.44 | 19.60 | 18.60 | 19.38 | +0.41% | 8.26 | 6.63% |
| 2025-10-14 | 19.51 | 20.48 | 19.29 | 19.30 | +0.16% | 12.24 | 9.41% |
| 2025-10-13 | 18.23 | 19.38 | 18.21 | 19.27 | -1.43% | 7.54 | 6.07% |
| 2025-10-10 | 19.60 | 19.99 | 19.51 | 19.55 | -1.91% | 7.45 | 5.77% |
| 2025-10-09 | 18.76 | 20.00 | 18.76 | 19.93 | +6.01% | 12.96 | 10.06% |
| 2025-09-30 | 18.74 | 19.05 | 18.66 | 18.80 | +0.27% | 5.40 | 4.37% |
| 2025-09-29 | 18.67 | 19.07 | 18.38 | 18.75 | +0.43% | 6.23 | 5.09% |
| 2025-09-26 | 19.35 | 19.44 | 18.67 | 18.67 | -5.32% | 10.04 | 8.07% |
| 2025-09-25 | 20.39 | 20.67 | 19.68 | 19.72 | -1.15% | 12.45 | 9.44% |
| 2025-09-24 | 20.00 | 20.21 | 19.66 | 19.95 | -1.82% | 13.43 | 10.29% |
| 2025-09-23 | 19.52 | 20.35 | 19.23 | 20.32 | +4.31% | 21.40 | 16.46% |
| 2025-09-22 | 18.28 | 19.50 | 18.19 | 19.48 | +7.51% | 14.79 | 11.87% |
| 2025-09-19 | 18.42 | 18.75 | 18.08 | 18.12 | -2.00% | 5.98 | 4.97% |
| 2025-09-18 | 18.69 | 19.20 | 18.28 | 18.49 | -0.59% | 9.69 | 7.87% |
| 2025-09-17 | 18.75 | 18.80 | 18.53 | 18.60 | -1.54% | 5.67 | 4.63% |