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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 86.41 | 87.30 | 80.50 | 81.11 | -7.51% | 4.93 | 3.79% |
| 2026-03-20 | 90.99 | 91.80 | 87.41 | 87.70 | -1.69% | 3.23 | 2.32% |
| 2026-03-19 | 89.53 | 91.12 | 88.18 | 89.21 | -0.88% | 3.32 | 2.36% |
| 2026-03-18 | 84.39 | 91.99 | 83.13 | 90.00 | +6.51% | 5.79 | 4.15% |
| 2026-03-17 | 84.88 | 85.28 | 81.02 | 84.50 | -0.21% | 3.15 | 2.41% |
| 2026-03-16 | 85.61 | 87.92 | 82.00 | 84.68 | -1.14% | 2.80 | 2.10% |
| 2026-03-13 | 87.00 | 88.22 | 84.70 | 85.66 | -2.07% | 2.92 | 2.15% |
| 2026-03-12 | 85.00 | 87.68 | 84.48 | 87.47 | +2.91% | 3.85 | 2.84% |
| 2026-03-11 | 88.00 | 88.48 | 84.40 | 85.00 | -3.51% | 3.17 | 2.34% |
| 2026-03-10 | 87.75 | 88.45 | 84.31 | 88.09 | +2.39% | 3.75 | 2.75% |
| 2026-03-09 | 84.00 | 87.17 | 83.26 | 86.03 | -1.09% | 4.86 | 3.63% |
| 2026-03-06 | 78.53 | 88.18 | 78.30 | 86.98 | +10.41% | 6.95 | 5.24% |
| 2026-03-05 | 78.70 | 80.14 | 77.11 | 78.78 | +3.33% | 2.68 | 2.16% |
| 2026-03-04 | 78.44 | 79.97 | 75.00 | 76.24 | -4.75% | 3.47 | 2.86% |
| 2026-03-03 | 82.76 | 84.83 | 79.80 | 80.04 | -3.29% | 3.70 | 2.89% |
| 2026-03-02 | 78.00 | 82.97 | 77.07 | 82.76 | +5.07% | 4.27 | 3.37% |
| 2026-02-27 | 77.70 | 79.62 | 76.77 | 78.77 | +1.46% | 3.06 | 2.49% |
| 2026-02-26 | 77.55 | 79.19 | 77.14 | 77.64 | +0.19% | 3.26 | 2.66% |
| 2026-02-25 | 77.41 | 80.30 | 77.02 | 77.49 | +0.25% | 2.84 | 2.31% |
| 2026-02-24 | 80.01 | 80.60 | 77.00 | 77.30 | -2.61% | 3.02 | 2.46% |