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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.35 | 19.60 | 18.60 | 18.77 | -3.45% | 0.44 | 2.88% |
| 2025-11-18 | 19.67 | 19.91 | 19.21 | 19.44 | -1.57% | 0.42 | 2.64% |
| 2025-11-17 | 20.40 | 20.40 | 19.52 | 19.75 | -2.18% | 0.44 | 2.73% |
| 2025-11-14 | 19.67 | 20.42 | 19.65 | 20.19 | +2.64% | 0.63 | 3.86% |
| 2025-11-13 | 20.11 | 20.19 | 19.52 | 19.67 | -1.75% | 0.67 | 4.13% |
| 2025-11-12 | 20.43 | 20.57 | 19.93 | 20.02 | -1.96% | 0.47 | 2.87% |
| 2025-11-11 | 20.75 | 20.75 | 20.30 | 20.42 | -0.92% | 0.42 | 2.53% |
| 2025-11-10 | 21.42 | 21.70 | 20.56 | 20.61 | -2.18% | 0.81 | 4.75% |
| 2025-11-07 | 20.91 | 21.42 | 20.86 | 21.07 | +0.57% | 0.64 | 3.72% |
| 2025-11-06 | 21.09 | 21.13 | 20.66 | 20.95 | -0.66% | 0.58 | 3.42% |
| 2025-11-05 | 20.92 | 21.30 | 20.66 | 21.09 | +0.24% | 0.75 | 4.37% |
| 2025-11-04 | 20.61 | 21.10 | 20.27 | 21.04 | +2.19% | 0.84 | 4.97% |
| 2025-11-03 | 20.80 | 21.10 | 20.52 | 20.59 | -0.34% | 0.69 | 4.06% |
| 2025-10-31 | 20.43 | 20.96 | 20.19 | 20.66 | +0.78% | 0.76 | 4.53% |
| 2025-10-30 | 20.36 | 21.49 | 20.00 | 20.50 | +0.69% | 1.33 | 7.92% |
| 2025-10-29 | 21.00 | 21.00 | 20.11 | 20.36 | -3.32% | 0.82 | 4.93% |
| 2025-10-28 | 21.10 | 21.37 | 20.81 | 21.06 | -0.19% | 0.94 | 5.46% |
| 2025-10-27 | 21.80 | 22.29 | 20.73 | 21.10 | -2.77% | 1.47 | 8.48% |
| 2025-10-24 | 21.18 | 21.84 | 20.70 | 21.70 | +2.31% | 1.82 | 10.42% |
| 2025-10-23 | 19.80 | 22.00 | 19.60 | 21.21 | +7.12% | 1.94 | 11.44% |