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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.25 | 27.42 | 26.80 | 26.85 | -1.86% | 0.91 | 2.15% |
| 2025-07-21 | 27.22 | 27.50 | 26.87 | 27.36 | -0.26% | 1.06 | 2.49% |
| 2025-07-18 | 26.69 | 27.59 | 26.50 | 27.43 | +3.90% | 1.93 | 4.53% |
| 2025-07-17 | 25.09 | 26.89 | 25.07 | 26.40 | +5.22% | 1.86 | 4.58% |
| 2025-07-16 | 24.71 | 25.15 | 24.60 | 25.09 | +1.17% | 0.57 | 1.47% |
| 2025-07-15 | 25.10 | 25.44 | 24.70 | 24.80 | -1.59% | 0.69 | 1.76% |
| 2025-07-14 | 25.09 | 25.27 | 24.51 | 25.20 | +1.41% | 0.94 | 2.39% |
| 2025-07-11 | 24.81 | 25.02 | 24.62 | 24.85 | 0.00% | 0.74 | 1.89% |
| 2025-07-10 | 25.24 | 25.59 | 24.64 | 24.85 | -2.40% | 1.06 | 2.69% |
| 2025-07-09 | 25.40 | 25.61 | 25.25 | 25.46 | +0.21% | 0.96 | 2.40% |
| 2025-07-08 | 25.23 | 25.88 | 25.03 | 25.41 | +1.00% | 0.83 | 2.08% |
| 2025-07-07 | 24.93 | 25.31 | 24.62 | 25.16 | +0.52% | 0.70 | 1.77% |
| 2025-07-04 | 25.45 | 25.45 | 24.86 | 25.03 | -1.03% | 0.56 | 1.43% |
| 2025-07-03 | 25.21 | 25.46 | 24.99 | 25.29 | +0.30% | 0.88 | 2.20% |
| 2025-07-02 | 24.46 | 25.65 | 24.33 | 25.21 | +3.35% | 1.59 | 4.00% |
| 2025-07-01 | 24.23 | 24.93 | 24.09 | 24.39 | +0.69% | 1.09 | 2.82% |
| 2025-06-30 | 24.46 | 25.22 | 24.05 | 24.22 | -0.09% | 0.95 | 2.48% |
| 2025-06-27 | 24.23 | 24.49 | 24.09 | 24.25 | +0.32% | 1.24 | 3.23% |
| 2025-06-26 | 25.54 | 25.65 | 24.01 | 24.17 | -5.78% | 2.70 | 6.96% |
| 2025-06-25 | 25.77 | 26.09 | 24.93 | 25.65 | -1.21% | 1.84 | 4.59% |