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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.39 | 26.04 | 24.85 | 25.97 | +1.68% | 2.23 | 5.26% |
| 2025-06-23 | 23.85 | 25.99 | 23.45 | 25.54 | +7.36% | 3.38 | 8.16% |
| 2025-06-20 | 23.70 | 24.25 | 23.63 | 23.79 | +0.13% | 0.44 | 1.12% |
| 2025-06-19 | 24.27 | 24.28 | 23.73 | 23.76 | -1.96% | 0.67 | 1.70% |
| 2025-06-18 | 24.09 | 24.46 | 23.96 | 24.23 | +0.06% | 0.69 | 1.71% |
| 2025-06-17 | 24.02 | 24.44 | 23.84 | 24.22 | +0.86% | 0.75 | 1.88% |
| 2025-06-16 | 23.25 | 24.38 | 23.18 | 24.01 | +2.75% | 0.73 | 1.85% |
| 2025-06-13 | 23.31 | 23.61 | 22.98 | 23.37 | -0.03% | 0.99 | 2.58% |
| 2025-06-12 | 23.47 | 24.04 | 23.32 | 23.37 | -0.52% | 0.88 | 2.25% |
| 2025-06-11 | 24.18 | 24.18 | 23.34 | 23.50 | -1.44% | 0.65 | 1.67% |
| 2025-06-10 | 23.86 | 24.61 | 23.51 | 23.84 | +0.26% | 0.99 | 2.50% |
| 2025-06-09 | 23.55 | 24.20 | 23.49 | 23.78 | +0.94% | 0.75 | 1.91% |
| 2025-06-06 | 23.33 | 24.39 | 23.23 | 23.56 | +0.75% | 1.08 | 2.77% |
| 2025-06-05 | 23.47 | 23.62 | 23.10 | 23.38 | -0.23% | 0.65 | 1.68% |
| 2025-06-04 | 22.83 | 23.81 | 22.64 | 23.44 | +2.51% | 1.44 | 3.73% |
| 2025-06-03 | 22.56 | 23.34 | 22.45 | 22.86 | -1.25% | 1.77 | 4.70% |
| 2025-05-30 | 24.41 | 24.43 | 22.90 | 23.15 | -4.57% | 2.12 | 5.46% |
| 2025-05-29 | 24.33 | 24.71 | 24.01 | 24.26 | -0.72% | 1.62 | 4.01% |
| 2025-05-28 | 24.31 | 24.61 | 23.99 | 24.44 | -1.05% | 1.65 | 4.10% |
| 2025-05-27 | 22.74 | 24.96 | 22.30 | 24.70 | +10.43% | 3.11 | 7.90% |