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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.23 | 23.14 | 21.16 | 22.36 | +6.17% | 2.05 | 5.59% |
| 2025-05-23 | 21.47 | 21.52 | 21.03 | 21.07 | -1.01% | 0.32 | 0.91% |
| 2025-05-22 | 21.54 | 21.63 | 21.15 | 21.28 | -1.21% | 0.36 | 1.02% |
| 2025-05-21 | 21.62 | 21.84 | 21.47 | 21.54 | -0.84% | 0.31 | 0.86% |
| 2025-05-20 | 21.76 | 21.86 | 21.62 | 21.72 | +0.11% | 0.24 | 0.66% |
| 2025-05-19 | 21.62 | 21.91 | 21.13 | 21.70 | +0.89% | 0.53 | 1.49% |
| 2025-05-16 | 21.39 | 21.68 | 21.33 | 21.51 | +0.46% | 0.21 | 0.60% |
| 2025-05-15 | 21.39 | 21.68 | 21.26 | 21.41 | +0.47% | 0.37 | 1.05% |
| 2025-05-14 | 21.41 | 21.46 | 20.90 | 21.31 | -0.39% | 0.58 | 2.35% |
| 2025-05-13 | 21.75 | 21.78 | 21.31 | 21.39 | -1.37% | 0.49 | 1.99% |
| 2025-05-12 | 21.97 | 21.98 | 21.36 | 21.69 | -1.25% | 0.61 | 2.47% |
| 2025-05-09 | 21.91 | 22.66 | 21.41 | 21.97 | -0.10% | 1.08 | 4.26% |
| 2025-05-08 | 21.52 | 22.48 | 21.41 | 21.99 | +1.84% | 0.65 | 2.56% |
| 2025-05-07 | 21.57 | 22.03 | 21.29 | 21.59 | +0.21% | 0.46 | 1.84% |
| 2025-05-06 | 21.13 | 21.75 | 21.13 | 21.55 | +1.88% | 0.52 | 2.09% |