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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 79.60 | 81.06 | 77.69 | 79.37 | -0.91% | 3.36 | 2.69% |
| 2026-02-12 | 82.00 | 83.00 | 80.00 | 80.10 | -2.20% | 2.35 | 1.85% |
| 2026-02-11 | 85.61 | 86.31 | 81.78 | 81.90 | -5.11% | 4.01 | 3.08% |
| 2026-02-10 | 88.17 | 89.55 | 84.32 | 86.31 | -2.12% | 5.78 | 4.26% |
| 2026-02-09 | 83.00 | 89.77 | 82.50 | 88.18 | +5.87% | 8.23 | 6.05% |
| 2026-02-06 | 81.77 | 83.83 | 78.02 | 83.29 | +2.36% | 5.23 | 4.11% |
| 2026-02-05 | 82.88 | 82.89 | 78.02 | 81.37 | -2.14% | 3.41 | 2.70% |
| 2026-02-04 | 80.01 | 83.50 | 78.85 | 83.15 | +2.68% | 4.17 | 3.27% |
| 2026-02-03 | 77.21 | 81.40 | 75.31 | 80.98 | +6.45% | 4.82 | 3.88% |
| 2026-02-02 | 78.50 | 79.35 | 73.36 | 76.07 | -1.86% | 4.86 | 4.05% |
| 2026-01-30 | 77.46 | 79.80 | 76.50 | 77.51 | -1.41% | 4.86 | 3.97% |
| 2026-01-29 | 80.58 | 84.85 | 77.15 | 78.62 | -2.66% | 7.02 | 5.51% |
| 2026-01-28 | 78.89 | 82.00 | 78.14 | 80.77 | +1.87% | 4.92 | 3.91% |
| 2026-01-27 | 79.99 | 82.36 | 75.67 | 79.29 | -0.88% | 8.15 | 6.60% |
| 2026-01-26 | 82.30 | 84.00 | 79.10 | 79.99 | -5.17% | 7.87 | 6.20% |
| 2026-01-23 | 74.50 | 88.00 | 72.69 | 84.35 | +12.80% | 11.17 | 8.76% |
| 2026-01-22 | 73.50 | 76.84 | 70.00 | 74.78 | +2.09% | 7.34 | 6.31% |
| 2026-01-21 | 71.64 | 76.78 | 71.50 | 73.25 | +0.91% | 6.34 | 5.46% |
| 2026-01-20 | 70.20 | 76.60 | 68.48 | 72.59 | +5.51% | 8.67 | 7.67% |
| 2026-01-19 | 67.20 | 70.81 | 64.62 | 68.80 | +7.84% | 8.07 | 7.56% |