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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 46.41 | 47.49 | 46.00 | 46.39 | -1.15% | 1.28 | 1.75% |
| 2025-11-18 | 48.93 | 48.93 | 44.97 | 46.93 | -2.66% | 4.01 | 5.57% |
| 2025-11-17 | 51.00 | 51.66 | 47.70 | 48.21 | -4.82% | 4.51 | 5.84% |
| 2025-11-14 | 49.30 | 51.45 | 48.57 | 50.65 | +2.22% | 3.39 | 4.32% |
| 2025-11-13 | 45.50 | 49.87 | 44.78 | 49.55 | +8.35% | 3.70 | 4.92% |
| 2025-11-12 | 45.61 | 46.99 | 45.03 | 45.73 | +0.73% | 1.62 | 2.25% |
| 2025-11-11 | 45.08 | 46.60 | 44.43 | 45.40 | +2.02% | 1.48 | 2.07% |
| 2025-11-10 | 46.08 | 46.66 | 43.70 | 44.50 | -3.26% | 2.09 | 2.98% |
| 2025-11-07 | 44.00 | 46.35 | 43.51 | 46.00 | +4.55% | 3.05 | 4.30% |
| 2025-11-06 | 41.00 | 44.42 | 41.00 | 44.00 | +8.53% | 2.93 | 4.30% |
| 2025-11-05 | 39.36 | 41.29 | 38.40 | 40.54 | +3.63% | 1.39 | 2.22% |
| 2025-11-04 | 39.52 | 40.38 | 38.77 | 39.12 | -1.26% | 1.01 | 1.63% |
| 2025-11-03 | 38.90 | 40.07 | 37.67 | 39.62 | +1.90% | 1.18 | 1.95% |
| 2025-10-31 | 38.98 | 39.50 | 38.51 | 38.88 | +0.15% | 0.96 | 1.57% |
| 2025-10-30 | 39.81 | 40.29 | 38.71 | 38.82 | -3.38% | 0.88 | 1.43% |
| 2025-10-29 | 40.13 | 40.90 | 39.53 | 40.18 | +0.12% | 0.84 | 1.34% |
| 2025-10-28 | 40.90 | 41.25 | 39.95 | 40.13 | -1.88% | 0.97 | 1.52% |
| 2025-10-27 | 39.88 | 41.26 | 39.63 | 40.90 | +3.20% | 1.57 | 2.48% |
| 2025-10-24 | 38.50 | 40.01 | 38.42 | 39.63 | +2.48% | 1.21 | 1.95% |
| 2025-10-23 | 39.69 | 39.69 | 38.41 | 38.67 | -2.08% | 1.23 | 2.02% |