中兰环保 sz.300854
38.56
+1.21%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.74 | 18.80 | 17.44 | 18.60 | +3.28% | 1.26 | 8.50% |
| 2025-08-18 | 16.68 | 18.05 | 16.46 | 18.01 | +8.82% | 1.50 | 10.67% |
| 2025-08-15 | 16.63 | 16.80 | 16.45 | 16.55 | -0.48% | 0.50 | 3.67% |
| 2025-08-14 | 17.25 | 17.25 | 16.56 | 16.63 | -3.26% | 0.45 | 3.29% |
| 2025-08-13 | 17.42 | 17.50 | 17.09 | 17.19 | -0.98% | 0.48 | 3.44% |
| 2025-08-12 | 17.51 | 17.60 | 17.18 | 17.36 | -0.80% | 0.54 | 3.80% |
| 2025-08-11 | 17.28 | 17.50 | 17.18 | 17.50 | +1.51% | 0.49 | 3.49% |
| 2025-08-08 | 17.45 | 17.57 | 17.00 | 17.24 | -0.92% | 0.45 | 3.25% |
| 2025-08-07 | 17.95 | 18.10 | 17.38 | 17.40 | -2.47% | 0.51 | 3.59% |
| 2025-08-06 | 17.31 | 17.84 | 17.06 | 17.84 | +3.60% | 0.67 | 4.69% |
| 2025-08-05 | 16.79 | 17.34 | 16.74 | 17.22 | +2.93% | 0.86 | 6.19% |
| 2025-08-04 | 16.64 | 16.87 | 16.39 | 16.73 | +0.54% | 0.66 | 4.86% |
| 2025-08-01 | 16.33 | 16.95 | 16.13 | 16.64 | +1.65% | 0.92 | 6.85% |
| 2025-07-31 | 16.37 | 16.80 | 15.89 | 16.37 | -7.46% | 1.24 | 9.35% |
| 2025-07-30 | 17.92 | 18.18 | 17.45 | 17.69 | -2.05% | 0.61 | 4.25% |
| 2025-07-29 | 18.09 | 18.37 | 17.61 | 18.06 | +0.33% | 0.52 | 3.59% |
| 2025-07-28 | 17.75 | 18.16 | 17.66 | 18.00 | +1.93% | 0.58 | 3.99% |
| 2025-07-25 | 17.70 | 17.83 | 17.55 | 17.66 | -0.23% | 0.37 | 2.60% |
| 2025-07-24 | 17.56 | 17.90 | 17.47 | 17.70 | +0.80% | 0.49 | 3.39% |
| 2025-07-23 | 17.83 | 18.02 | 17.51 | 17.56 | -1.35% | 0.51 | 3.52% |