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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.37 | 41.17 | 39.33 | 39.49 | +0.48% | 2.17 | 3.43% |
| 2025-10-21 | 36.92 | 39.50 | 36.60 | 39.30 | +6.53% | 2.23 | 3.67% |
| 2025-10-20 | 34.28 | 37.76 | 34.28 | 36.89 | +7.52% | 2.34 | 4.06% |
| 2025-10-17 | 36.82 | 36.82 | 33.90 | 34.31 | -5.69% | 1.71 | 3.12% |
| 2025-10-16 | 38.01 | 38.18 | 36.17 | 36.38 | -3.40% | 1.15 | 1.97% |
| 2025-10-15 | 37.33 | 38.00 | 36.81 | 37.66 | +1.07% | 1.29 | 2.21% |
| 2025-10-14 | 39.83 | 40.49 | 37.00 | 37.26 | -6.45% | 1.57 | 2.60% |
| 2025-10-13 | 38.58 | 40.09 | 38.01 | 39.83 | -2.11% | 1.37 | 2.22% |
| 2025-10-10 | 42.14 | 42.68 | 40.15 | 40.69 | -4.57% | 1.74 | 2.70% |
| 2025-10-09 | 43.98 | 43.98 | 41.75 | 42.64 | +0.28% | 2.04 | 3.05% |
| 2025-09-30 | 42.40 | 43.60 | 41.59 | 42.52 | 0.00% | 1.39 | 2.09% |
| 2025-09-29 | 44.29 | 44.29 | 39.35 | 42.52 | -3.43% | 3.44 | 5.25% |
| 2025-09-26 | 44.12 | 45.90 | 42.60 | 44.03 | -1.70% | 2.56 | 3.67% |
| 2025-09-25 | 45.86 | 46.00 | 44.29 | 44.79 | +0.11% | 3.82 | 5.41% |
| 2025-09-24 | 40.61 | 45.90 | 39.90 | 44.74 | +10.20% | 5.26 | 7.70% |
| 2025-09-23 | 38.19 | 40.67 | 38.19 | 40.60 | +5.13% | 2.79 | 4.52% |
| 2025-09-22 | 38.20 | 38.99 | 37.65 | 38.62 | +0.94% | 1.37 | 2.28% |
| 2025-09-19 | 38.53 | 40.18 | 37.90 | 38.26 | -0.62% | 2.01 | 3.28% |
| 2025-09-18 | 38.75 | 40.33 | 38.00 | 38.50 | -1.31% | 2.48 | 4.02% |
| 2025-09-17 | 37.00 | 39.55 | 36.84 | 39.01 | +5.21% | 3.30 | 5.47% |