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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.88 | 29.60 | 28.20 | 29.39 | +3.05% | 1.65 | 7.00% |
| 2026-04-20 | 28.00 | 28.73 | 27.19 | 28.52 | +1.86% | 1.80 | 7.90% |
| 2026-04-17 | 28.81 | 29.24 | 26.80 | 28.00 | -3.05% | 2.10 | 9.18% |
| 2026-04-16 | 28.41 | 30.19 | 27.57 | 28.88 | +1.12% | 2.89 | 12.43% |
| 2026-04-15 | 26.71 | 31.00 | 26.71 | 28.56 | +5.90% | 3.96 | 16.83% |
| 2026-04-14 | 28.81 | 28.98 | 26.58 | 26.97 | -6.35% | 3.09 | 13.92% |
| 2026-04-13 | 31.75 | 32.00 | 28.23 | 28.80 | -13.51% | 4.00 | 16.58% |
| 2026-04-10 | 35.18 | 35.48 | 32.71 | 33.30 | -1.45% | 3.17 | 11.56% |
| 2026-04-09 | 30.44 | 33.86 | 29.49 | 33.79 | +11.01% | 2.74 | 10.63% |
| 2026-04-08 | 27.66 | 30.45 | 27.08 | 30.44 | +12.82% | 1.67 | 6.94% |
| 2026-04-07 | 27.13 | 27.33 | 26.21 | 26.98 | -0.81% | 1.00 | 4.60% |
| 2026-04-03 | 29.32 | 29.32 | 27.20 | 27.20 | -5.39% | 1.12 | 4.96% |
| 2026-04-02 | 28.36 | 30.20 | 28.02 | 28.75 | +0.56% | 1.54 | 6.54% |
| 2026-04-01 | 28.65 | 29.04 | 28.03 | 28.59 | 0.00% | 1.09 | 4.72% |
| 2026-03-31 | 30.54 | 31.33 | 28.41 | 28.59 | -5.30% | 2.24 | 9.43% |
| 2026-03-30 | 27.95 | 30.30 | 27.00 | 30.19 | +6.79% | 2.15 | 9.08% |
| 2026-03-27 | 27.00 | 28.74 | 25.02 | 28.27 | +5.01% | 2.07 | 9.10% |
| 2026-03-26 | 26.88 | 27.65 | 25.00 | 26.92 | +1.55% | 2.10 | 9.78% |
| 2026-03-25 | 24.35 | 26.60 | 24.35 | 26.51 | +10.00% | 1.76 | 8.38% |
| 2026-03-24 | 23.80 | 24.18 | 22.80 | 24.10 | +6.45% | 1.40 | 7.32% |