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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.03 | 20.20 | 19.63 | 20.15 | +0.60% | 0.58 | 3.56% |
| 2025-09-15 | 19.75 | 20.56 | 19.64 | 20.03 | +1.47% | 0.77 | 4.71% |
| 2025-09-12 | 19.95 | 20.03 | 19.61 | 19.74 | -1.35% | 0.47 | 2.93% |
| 2025-09-11 | 19.87 | 20.28 | 19.00 | 20.01 | +0.65% | 0.67 | 4.17% |
| 2025-09-10 | 19.89 | 20.32 | 19.50 | 19.88 | 0.00% | 0.62 | 3.84% |
| 2025-09-09 | 20.50 | 20.72 | 19.81 | 19.88 | -3.26% | 0.69 | 4.21% |
| 2025-09-08 | 20.01 | 20.79 | 19.74 | 20.55 | +2.85% | 1.04 | 6.29% |
| 2025-09-05 | 19.81 | 20.06 | 19.30 | 19.98 | +0.96% | 0.74 | 4.61% |
| 2025-09-04 | 20.08 | 20.39 | 19.55 | 19.79 | -1.79% | 1.13 | 6.95% |
| 2025-09-03 | 20.82 | 20.85 | 19.60 | 20.15 | -3.12% | 1.02 | 6.16% |
| 2025-09-02 | 21.40 | 21.55 | 20.02 | 20.80 | -1.09% | 1.03 | 6.17% |
| 2025-09-01 | 20.25 | 21.60 | 20.20 | 21.03 | +6.00% | 2.16 | 12.67% |
| 2025-08-29 | 20.13 | 20.50 | 19.46 | 19.84 | -1.78% | 0.65 | 4.03% |
| 2025-08-28 | 19.70 | 20.22 | 19.32 | 20.20 | +1.92% | 0.99 | 6.14% |
| 2025-08-27 | 20.40 | 20.54 | 19.71 | 19.82 | -2.89% | 0.97 | 5.97% |
| 2025-08-26 | 20.39 | 21.00 | 20.11 | 20.41 | +0.99% | 1.14 | 6.84% |
| 2025-08-25 | 20.45 | 20.66 | 19.82 | 20.21 | -1.22% | 1.43 | 8.69% |
| 2025-08-22 | 19.25 | 20.77 | 19.10 | 20.46 | +3.59% | 1.75 | 10.78% |
| 2025-08-21 | 18.99 | 21.09 | 18.75 | 19.75 | +4.89% | 2.09 | 12.94% |
| 2025-08-20 | 18.60 | 19.00 | 18.31 | 18.83 | +1.24% | 1.22 | 8.03% |