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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 65.59 | 65.87 | 61.24 | 63.80 | -0.78% | 6.65 | 6.67% |
| 2026-01-15 | 67.48 | 68.48 | 63.17 | 64.30 | -7.61% | 7.26 | 7.12% |
| 2026-01-14 | 62.61 | 71.91 | 60.00 | 69.60 | +11.13% | 11.27 | 10.79% |
| 2026-01-13 | 59.00 | 65.85 | 58.50 | 62.63 | +8.58% | 9.51 | 9.79% |
| 2026-01-12 | 48.07 | 57.68 | 47.50 | 57.68 | +19.99% | 7.53 | 8.88% |
| 2026-01-09 | 48.36 | 48.60 | 47.05 | 48.07 | +0.27% | 1.43 | 1.91% |
| 2026-01-08 | 48.10 | 48.60 | 47.60 | 47.94 | -0.23% | 1.19 | 1.57% |
| 2026-01-07 | 48.49 | 48.87 | 47.86 | 48.05 | -1.13% | 1.88 | 2.48% |
| 2026-01-06 | 49.42 | 50.86 | 48.31 | 48.60 | -1.72% | 1.87 | 2.43% |
| 2026-01-05 | 51.21 | 51.21 | 48.79 | 49.45 | -3.23% | 2.04 | 2.62% |
| 2025-12-31 | 49.30 | 51.27 | 48.89 | 51.10 | +4.89% | 2.90 | 3.67% |
| 2025-12-30 | 49.10 | 49.12 | 48.26 | 48.72 | -1.30% | 0.95 | 1.25% |
| 2025-12-29 | 48.10 | 50.50 | 47.09 | 49.36 | +1.63% | 2.35 | 3.05% |
| 2025-12-26 | 49.80 | 49.80 | 47.83 | 48.57 | -1.96% | 1.82 | 2.40% |
| 2025-12-25 | 51.05 | 51.11 | 49.02 | 49.54 | -2.75% | 1.94 | 2.49% |
| 2025-12-24 | 49.86 | 51.34 | 49.57 | 50.94 | +1.92% | 1.92 | 2.42% |
| 2025-12-23 | 49.26 | 50.73 | 48.90 | 49.98 | +1.26% | 2.08 | 2.64% |
| 2025-12-22 | 49.50 | 50.70 | 49.12 | 49.36 | -0.40% | 1.14 | 1.46% |
| 2025-12-19 | 48.00 | 49.88 | 48.00 | 49.56 | +2.91% | 0.89 | 1.15% |
| 2025-12-18 | 49.00 | 49.65 | 47.81 | 48.16 | -3.00% | 0.94 | 1.23% |