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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.63 | 18.91 | 18.29 | 18.89 | +1.23% | 6.94 | 5.71% |
| 2025-09-15 | 19.05 | 19.06 | 18.63 | 18.66 | -3.01% | 7.03 | 5.71% |
| 2025-09-12 | 19.00 | 19.52 | 18.83 | 19.24 | +1.05% | 8.47 | 6.72% |
| 2025-09-11 | 18.87 | 19.13 | 18.47 | 19.04 | +2.04% | 7.64 | 6.18% |
| 2025-09-10 | 18.76 | 18.91 | 18.50 | 18.66 | -1.74% | 6.12 | 4.99% |
| 2025-09-09 | 18.54 | 19.32 | 18.33 | 18.99 | +3.09% | 11.60 | 9.32% |
| 2025-09-08 | 18.42 | 18.54 | 18.19 | 18.42 | 0.00% | 6.19 | 5.14% |
| 2025-09-05 | 18.15 | 18.43 | 17.79 | 18.42 | +1.94% | 6.44 | 5.41% |
| 2025-09-04 | 18.74 | 19.11 | 17.65 | 18.07 | -4.14% | 9.97 | 8.23% |
| 2025-09-03 | 20.34 | 20.40 | 18.78 | 18.85 | -6.17% | 11.09 | 8.72% |
| 2025-09-02 | 20.88 | 21.05 | 19.92 | 20.09 | -4.74% | 11.76 | 8.87% |
| 2025-09-01 | 20.97 | 21.26 | 20.70 | 21.09 | +0.05% | 11.93 | 8.69% |
| 2025-08-29 | 20.80 | 21.41 | 20.62 | 21.08 | +1.15% | 14.65 | 10.63% |
| 2025-08-28 | 20.45 | 20.91 | 19.88 | 20.84 | +3.27% | 15.67 | 11.69% |
| 2025-08-27 | 21.26 | 21.44 | 20.11 | 20.18 | -4.95% | 18.32 | 13.39% |
| 2025-08-26 | 21.82 | 21.92 | 21.17 | 21.23 | -3.50% | 16.64 | 11.80% |
| 2025-08-25 | 21.80 | 22.19 | 21.64 | 22.00 | +1.43% | 17.68 | 12.30% |
| 2025-08-22 | 21.06 | 21.88 | 21.06 | 21.69 | +1.50% | 16.21 | 11.46% |
| 2025-08-21 | 22.37 | 22.57 | 21.26 | 21.37 | -6.02% | 26.08 | 18.26% |
| 2025-08-20 | 22.29 | 23.80 | 21.85 | 22.74 | +0.13% | 30.00 | 19.97% |