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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 80.50 | 82.80 | 79.05 | 80.80 | -0.16% | 2.38 | 1.88% |
| 2026-04-20 | 78.58 | 82.95 | 77.81 | 80.93 | +7.02% | 4.07 | 3.21% |
| 2026-04-17 | 76.01 | 76.60 | 74.88 | 75.62 | +0.15% | 1.56 | 1.32% |
| 2026-04-16 | 74.83 | 76.90 | 74.40 | 75.51 | +1.03% | 1.83 | 1.54% |
| 2026-04-15 | 76.15 | 77.40 | 74.14 | 74.74 | -1.85% | 2.60 | 2.20% |
| 2026-04-14 | 75.18 | 79.59 | 75.04 | 76.15 | +1.68% | 3.58 | 2.96% |
| 2026-04-13 | 85.12 | 87.34 | 73.72 | 74.89 | -14.25% | 10.04 | 8.26% |
| 2026-04-10 | 88.01 | 88.01 | 85.76 | 87.34 | -0.75% | 2.63 | 1.93% |
| 2026-04-09 | 84.17 | 89.10 | 81.88 | 88.00 | +4.60% | 4.22 | 3.10% |
| 2026-04-08 | 79.00 | 84.48 | 79.00 | 84.13 | +9.97% | 3.27 | 2.53% |
| 2026-04-07 | 75.28 | 78.78 | 74.01 | 76.50 | +2.00% | 2.64 | 2.18% |
| 2026-04-03 | 83.72 | 83.72 | 73.34 | 75.00 | -10.59% | 4.79 | 3.90% |
| 2026-04-02 | 86.17 | 86.25 | 83.55 | 83.88 | -2.33% | 1.51 | 1.13% |
| 2026-04-01 | 84.53 | 86.77 | 83.80 | 85.88 | +3.25% | 2.08 | 1.55% |
| 2026-03-31 | 89.80 | 89.80 | 83.00 | 83.18 | -7.45% | 3.83 | 2.85% |
| 2026-03-30 | 87.45 | 92.01 | 86.25 | 89.88 | +1.75% | 3.26 | 2.32% |
| 2026-03-27 | 84.22 | 88.66 | 83.51 | 88.33 | +3.13% | 2.08 | 1.53% |
| 2026-03-26 | 88.15 | 88.92 | 84.74 | 85.65 | -2.57% | 2.16 | 1.58% |
| 2026-03-25 | 84.98 | 90.96 | 84.58 | 87.91 | +4.06% | 3.72 | 2.67% |
| 2026-03-24 | 83.00 | 84.50 | 78.77 | 84.48 | +4.15% | 3.25 | 2.53% |