华兰疫苗 sz.301207
19.02
+0.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.96 | 19.12 | 18.76 | 19.02 | +0.26% | 0.99 | 0.87% |
| 2026-05-21 | 19.81 | 19.98 | 18.87 | 18.97 | -4.86% | 2.22 | 1.91% |
| 2026-05-20 | 20.55 | 20.70 | 19.81 | 19.94 | -3.86% | 2.27 | 1.88% |
| 2026-05-19 | 19.99 | 20.90 | 19.59 | 20.74 | +3.34% | 2.61 | 2.12% |
| 2026-05-18 | 20.00 | 20.60 | 19.82 | 20.07 | +1.01% | 2.03 | 1.67% |
| 2026-05-15 | 20.19 | 20.47 | 19.75 | 19.87 | -1.83% | 2.19 | 1.82% |
| 2026-05-14 | 20.74 | 21.09 | 20.20 | 20.24 | -3.16% | 2.51 | 2.03% |
| 2026-05-13 | 21.38 | 21.63 | 20.82 | 20.90 | -4.13% | 3.91 | 3.09% |
| 2026-05-12 | 22.20 | 22.62 | 21.55 | 21.80 | -6.92% | 5.73 | 4.33% |
| 2026-05-11 | 21.55 | 24.87 | 20.76 | 23.42 | +10.52% | 7.96 | 5.89% |
| 2026-05-08 | 20.00 | 21.30 | 20.00 | 21.19 | +7.95% | 4.35 | 3.47% |
| 2026-05-07 | 19.29 | 19.77 | 19.24 | 19.63 | +1.82% | 0.98 | 0.84% |
| 2026-05-06 | 19.49 | 19.50 | 19.22 | 19.28 | -1.13% | 1.16 | 1.00% |
| 2026-04-30 | 19.16 | 19.50 | 19.07 | 19.50 | +1.30% | 0.93 | 0.80% |
| 2026-04-29 | 19.13 | 19.40 | 19.05 | 19.25 | -0.05% | 0.64 | 0.55% |
| 2026-04-28 | 19.27 | 19.58 | 19.13 | 19.26 | -0.93% | 0.81 | 0.70% |
| 2026-04-27 | 18.89 | 19.48 | 18.76 | 19.44 | +3.46% | 1.11 | 0.96% |
| 2026-04-24 | 19.01 | 19.20 | 18.72 | 18.79 | -1.88% | 0.68 | 0.60% |
| 2026-04-23 | 19.45 | 19.50 | 19.05 | 19.15 | -2.00% | 0.75 | 0.65% |
| 2026-04-22 | 19.30 | 19.58 | 19.23 | 19.54 | +0.83% | 0.68 | 0.58% |