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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.41 | 18.61 | 18.24 | 18.30 | -0.69% | 0.77 | 0.68% |
| 2025-08-18 | 17.98 | 18.63 | 17.98 | 18.43 | +2.10% | 1.22 | 1.07% |
| 2025-08-15 | 17.77 | 18.17 | 17.73 | 18.05 | +1.31% | 0.69 | 2.65% |
| 2025-08-14 | 18.27 | 18.46 | 17.78 | 17.82 | -2.34% | 0.81 | 3.07% |
| 2025-08-13 | 18.18 | 18.32 | 17.95 | 18.25 | +0.43% | 0.80 | 3.01% |
| 2025-08-12 | 18.28 | 18.43 | 18.10 | 18.17 | -0.64% | 0.70 | 2.64% |
| 2025-08-11 | 17.89 | 18.33 | 17.89 | 18.28 | +2.28% | 0.77 | 2.89% |
| 2025-08-08 | 17.90 | 18.11 | 17.69 | 17.88 | -0.22% | 0.70 | 2.66% |
| 2025-08-07 | 18.11 | 18.27 | 17.85 | 17.92 | -1.28% | 0.76 | 2.91% |
| 2025-08-06 | 18.27 | 18.56 | 18.05 | 18.15 | -1.01% | 1.01 | 3.81% |
| 2025-08-05 | 18.46 | 18.75 | 18.21 | 18.33 | -1.15% | 1.06 | 3.95% |
| 2025-08-04 | 18.24 | 18.76 | 17.91 | 18.55 | +1.22% | 1.45 | 5.44% |
| 2025-08-01 | 18.33 | 18.84 | 18.24 | 18.32 | -0.63% | 1.19 | 4.43% |
| 2025-07-31 | 18.48 | 18.73 | 18.26 | 18.44 | -1.04% | 1.56 | 5.79% |
| 2025-07-30 | 18.95 | 19.55 | 18.27 | 18.63 | -2.64% | 2.18 | 7.96% |
| 2025-07-29 | 19.33 | 19.42 | 18.71 | 19.14 | -2.33% | 2.51 | 9.07% |
| 2025-07-28 | 18.78 | 20.37 | 18.75 | 19.60 | +2.07% | 3.88 | 13.62% |
| 2025-07-25 | 18.09 | 19.79 | 17.60 | 19.20 | +5.16% | 3.92 | 14.21% |
| 2025-07-24 | 17.08 | 18.98 | 17.07 | 18.26 | +7.00% | 2.81 | 10.66% |
| 2025-07-23 | 16.97 | 17.24 | 16.95 | 17.06 | +0.11% | 0.48 | 1.91% |