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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 49.30 | 50.35 | 48.51 | 49.65 | 0.00% | 1.02 | 1.31% |
| 2025-12-16 | 49.90 | 51.40 | 48.63 | 49.65 | -0.54% | 1.13 | 1.45% |
| 2025-12-15 | 50.95 | 51.88 | 49.88 | 49.92 | -2.46% | 1.51 | 1.89% |
| 2025-12-12 | 48.45 | 51.60 | 47.91 | 51.18 | +5.35% | 2.18 | 2.75% |
| 2025-12-11 | 49.86 | 51.67 | 48.50 | 48.58 | -2.76% | 1.65 | 2.11% |
| 2025-12-10 | 50.20 | 50.36 | 48.65 | 49.96 | -0.28% | 1.21 | 1.56% |
| 2025-12-09 | 48.80 | 50.47 | 48.45 | 50.10 | +3.09% | 1.74 | 2.24% |
| 2025-12-08 | 49.56 | 49.90 | 47.87 | 48.60 | -0.45% | 1.29 | 1.68% |
| 2025-12-05 | 46.82 | 49.31 | 46.72 | 48.82 | +3.87% | 1.30 | 1.73% |
| 2025-12-04 | 48.00 | 48.32 | 46.78 | 47.00 | -2.35% | 0.71 | 0.96% |
| 2025-12-03 | 48.85 | 49.23 | 47.70 | 48.13 | -1.47% | 0.69 | 0.91% |
| 2025-12-02 | 48.90 | 49.65 | 48.25 | 48.85 | -0.06% | 0.85 | 1.11% |
| 2025-12-01 | 49.10 | 49.18 | 48.22 | 48.88 | +0.23% | 0.78 | 1.03% |
| 2025-11-28 | 47.82 | 49.28 | 47.41 | 48.77 | +1.97% | 0.76 | 0.99% |
| 2025-11-27 | 47.43 | 48.58 | 47.40 | 47.83 | +0.27% | 0.87 | 1.15% |
| 2025-11-26 | 49.50 | 50.19 | 47.51 | 47.70 | -4.04% | 1.42 | 1.85% |
| 2025-11-25 | 48.79 | 50.38 | 47.70 | 49.71 | +2.94% | 1.86 | 2.41% |
| 2025-11-24 | 45.80 | 48.45 | 45.05 | 48.29 | +6.44% | 1.48 | 2.02% |
| 2025-11-21 | 46.10 | 46.90 | 44.51 | 45.37 | -2.33% | 1.82 | 2.53% |
| 2025-11-20 | 47.44 | 47.44 | 45.86 | 46.45 | +0.13% | 1.32 | 1.81% |