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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.61 | 20.11 | 19.32 | 19.80 | +1.02% | 0.58 | 3.64% |
| 2025-10-21 | 19.12 | 19.72 | 18.88 | 19.60 | +2.56% | 0.58 | 3.67% |
| 2025-10-20 | 19.10 | 19.60 | 18.85 | 19.11 | +1.00% | 0.52 | 3.32% |
| 2025-10-17 | 19.60 | 19.93 | 18.87 | 18.92 | -2.77% | 0.69 | 4.39% |
| 2025-10-16 | 20.12 | 20.29 | 19.32 | 19.46 | -2.89% | 0.71 | 4.42% |
| 2025-10-15 | 19.85 | 20.18 | 19.54 | 20.04 | +1.57% | 0.85 | 5.25% |
| 2025-10-14 | 20.29 | 20.77 | 19.67 | 19.73 | -2.04% | 0.85 | 5.20% |
| 2025-10-13 | 19.10 | 20.48 | 18.60 | 20.14 | -1.42% | 1.02 | 6.32% |
| 2025-10-10 | 20.21 | 21.12 | 19.82 | 20.43 | +1.59% | 1.33 | 7.96% |
| 2025-10-09 | 20.54 | 20.80 | 19.95 | 20.11 | -1.18% | 1.17 | 7.07% |
| 2025-09-30 | 21.56 | 21.86 | 20.30 | 20.35 | -5.92% | 1.79 | 10.59% |
| 2025-09-29 | 22.13 | 22.28 | 21.13 | 21.63 | -2.39% | 2.17 | 12.31% |
| 2025-09-26 | 21.70 | 24.14 | 21.13 | 22.16 | +5.22% | 3.67 | 19.94% |
| 2025-09-25 | 23.17 | 23.17 | 20.95 | 21.06 | -9.11% | 3.18 | 17.89% |
| 2025-09-24 | 19.38 | 23.17 | 19.08 | 23.17 | +19.99% | 2.70 | 15.29% |
| 2025-09-23 | 19.78 | 19.89 | 18.89 | 19.31 | -2.23% | 0.81 | 5.19% |
| 2025-09-22 | 20.21 | 20.59 | 19.03 | 19.75 | -3.04% | 0.82 | 5.04% |
| 2025-09-19 | 21.60 | 21.60 | 20.05 | 20.37 | -6.26% | 1.30 | 7.69% |
| 2025-09-18 | 21.55 | 22.10 | 20.70 | 21.73 | +2.11% | 1.67 | 9.54% |
| 2025-09-17 | 20.15 | 22.90 | 20.05 | 21.28 | +5.61% | 2.29 | 12.99% |