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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.38 | 37.13 | 36.00 | 37.08 | +1.31% | 1.75 | 3.05% |
| 2025-09-15 | 35.15 | 37.91 | 35.15 | 36.60 | +4.18% | 2.51 | 4.35% |
| 2025-09-12 | 35.68 | 35.93 | 35.05 | 35.13 | -1.51% | 1.06 | 1.91% |
| 2025-09-11 | 35.10 | 35.80 | 34.50 | 35.67 | +0.71% | 1.10 | 2.00% |
| 2025-09-10 | 34.88 | 36.02 | 34.44 | 35.42 | +2.28% | 1.31 | 2.37% |
| 2025-09-09 | 35.65 | 36.00 | 34.13 | 34.63 | -2.51% | 1.36 | 2.47% |
| 2025-09-08 | 34.70 | 35.74 | 34.23 | 35.52 | +2.42% | 1.59 | 2.89% |
| 2025-09-05 | 34.00 | 35.33 | 33.46 | 34.68 | +2.00% | 1.80 | 3.33% |
| 2025-09-04 | 35.50 | 35.72 | 33.25 | 34.00 | -3.49% | 2.37 | 4.39% |
| 2025-09-03 | 36.12 | 36.60 | 35.05 | 35.23 | -1.26% | 2.33 | 4.15% |
| 2025-09-02 | 37.18 | 37.30 | 34.98 | 35.68 | -3.98% | 2.84 | 5.03% |
| 2025-09-01 | 33.74 | 37.99 | 33.74 | 37.16 | +9.55% | 4.54 | 7.89% |
| 2025-08-29 | 34.79 | 35.30 | 33.58 | 33.92 | -2.53% | 1.96 | 3.64% |
| 2025-08-28 | 33.71 | 34.80 | 33.13 | 34.80 | +2.72% | 2.45 | 4.60% |
| 2025-08-27 | 35.31 | 35.78 | 33.72 | 33.88 | -3.28% | 2.78 | 5.08% |
| 2025-08-26 | 35.39 | 36.22 | 34.38 | 35.03 | +0.78% | 2.96 | 5.33% |
| 2025-08-25 | 32.97 | 35.88 | 32.50 | 34.76 | +5.98% | 3.34 | 6.19% |
| 2025-08-22 | 33.88 | 34.28 | 32.48 | 32.80 | -3.53% | 3.17 | 6.11% |
| 2025-08-21 | 33.59 | 34.90 | 33.59 | 34.00 | -0.12% | 3.38 | 6.30% |
| 2025-08-20 | 32.48 | 34.47 | 32.15 | 34.04 | +4.58% | 4.45 | 8.40% |