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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.80 | 32.99 | 31.02 | 32.55 | +4.53% | 5.05 | 10.01% |
| 2025-08-18 | 28.96 | 32.73 | 28.96 | 31.14 | +6.86% | 5.47 | 11.18% |
| 2025-08-15 | 28.25 | 29.68 | 28.12 | 29.14 | +5.27% | 2.91 | 6.41% |
| 2025-08-14 | 27.62 | 28.09 | 27.41 | 27.68 | +0.29% | 1.50 | 3.44% |
| 2025-08-13 | 27.25 | 28.63 | 27.25 | 27.60 | +1.28% | 1.74 | 3.96% |
| 2025-08-12 | 27.10 | 27.68 | 26.84 | 27.25 | +1.08% | 1.35 | 3.15% |
| 2025-08-11 | 26.61 | 27.20 | 26.51 | 26.96 | +1.32% | 0.87 | 2.07% |
| 2025-08-08 | 26.68 | 26.95 | 26.50 | 26.61 | -0.63% | 0.68 | 1.61% |
| 2025-08-07 | 26.61 | 26.88 | 26.39 | 26.78 | +0.64% | 0.71 | 1.70% |
| 2025-08-06 | 26.85 | 26.89 | 26.55 | 26.61 | -0.41% | 0.63 | 1.52% |
| 2025-08-05 | 27.28 | 27.38 | 26.60 | 26.72 | -1.76% | 0.72 | 1.72% |
| 2025-08-04 | 26.45 | 27.39 | 26.40 | 27.20 | +1.80% | 1.03 | 2.44% |
| 2025-08-01 | 26.30 | 26.92 | 26.05 | 26.72 | +1.14% | 0.88 | 2.13% |
| 2025-07-31 | 25.98 | 27.18 | 25.50 | 26.42 | +1.54% | 1.32 | 3.18% |
| 2025-07-30 | 26.13 | 26.47 | 25.70 | 26.02 | -0.42% | 0.73 | 1.78% |
| 2025-07-29 | 26.48 | 26.55 | 25.95 | 26.13 | -1.25% | 0.68 | 1.65% |
| 2025-07-28 | 26.58 | 26.88 | 26.42 | 26.46 | +0.19% | 0.67 | 1.61% |
| 2025-07-25 | 26.48 | 26.64 | 26.23 | 26.41 | +0.42% | 0.72 | 1.75% |
| 2025-07-24 | 26.81 | 26.87 | 26.14 | 26.30 | -0.79% | 0.69 | 1.67% |
| 2025-07-23 | 26.80 | 27.00 | 26.46 | 26.51 | -1.27% | 0.58 | 1.38% |