华兰股份 sz.301093
130.60
+18.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 113.00 | 132.25 | 112.20 | 130.60 | +18.50% | 11.99 | 6.02% |
| 2026-05-21 | 116.98 | 118.83 | 109.69 | 110.21 | -5.79% | 4.79 | 2.68% |
| 2026-05-20 | 113.44 | 117.77 | 112.51 | 116.98 | +3.12% | 5.18 | 2.86% |
| 2026-05-19 | 111.56 | 115.50 | 110.20 | 113.44 | +1.69% | 5.12 | 2.89% |
| 2026-05-18 | 102.50 | 114.28 | 102.50 | 111.56 | +8.84% | 6.33 | 3.64% |
| 2026-05-15 | 107.80 | 108.59 | 102.00 | 102.50 | -4.47% | 5.13 | 3.12% |
| 2026-05-14 | 107.41 | 109.50 | 106.07 | 107.30 | -0.45% | 4.76 | 2.81% |
| 2026-05-13 | 105.42 | 110.00 | 103.09 | 107.78 | +1.71% | 5.69 | 3.38% |
| 2026-05-12 | 98.45 | 110.00 | 98.44 | 105.97 | +7.87% | 7.31 | 4.46% |
| 2026-05-11 | 97.00 | 102.80 | 97.00 | 98.24 | +1.63% | 5.30 | 3.38% |
| 2026-05-08 | 94.99 | 99.80 | 93.04 | 96.66 | +2.29% | 4.06 | 2.67% |
| 2026-05-07 | 87.08 | 95.60 | 85.50 | 94.50 | +8.55% | 6.95 | 4.78% |
| 2026-05-06 | 86.19 | 88.66 | 85.00 | 87.06 | +1.96% | 4.21 | 3.08% |
| 2026-04-30 | 84.08 | 85.90 | 81.38 | 85.39 | +1.56% | 3.45 | 2.63% |
| 2026-04-29 | 82.17 | 85.00 | 81.53 | 84.08 | +1.92% | 3.25 | 2.48% |
| 2026-04-28 | 81.70 | 83.50 | 80.31 | 82.50 | +1.10% | 3.03 | 2.35% |
| 2026-04-27 | 79.58 | 82.50 | 78.00 | 81.60 | +4.66% | 3.46 | 2.73% |
| 2026-04-24 | 77.62 | 83.50 | 76.28 | 77.97 | 0.00% | 4.19 | 3.38% |
| 2026-04-23 | 81.91 | 82.69 | 77.40 | 77.97 | -4.87% | 3.60 | 2.88% |
| 2026-04-22 | 80.00 | 82.18 | 78.05 | 81.96 | +1.44% | 2.71 | 2.13% |