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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.69 | 19.79 | 19.01 | 19.14 | -2.30% | 1.59 | 1.38% |
| 2026-01-15 | 20.03 | 20.10 | 19.43 | 19.59 | -2.78% | 1.75 | 1.48% |
| 2026-01-14 | 19.86 | 20.53 | 19.60 | 20.15 | +1.31% | 2.95 | 2.43% |
| 2026-01-13 | 19.85 | 20.55 | 19.80 | 19.89 | +0.56% | 3.13 | 2.58% |
| 2026-01-12 | 19.80 | 19.85 | 19.50 | 19.78 | -0.25% | 1.61 | 1.36% |
| 2026-01-09 | 19.30 | 19.86 | 19.26 | 19.83 | +2.69% | 1.95 | 1.65% |
| 2026-01-08 | 19.17 | 19.44 | 19.15 | 19.31 | +0.36% | 1.09 | 0.94% |
| 2026-01-07 | 19.32 | 19.59 | 19.12 | 19.24 | -0.41% | 1.17 | 1.01% |
| 2026-01-06 | 19.45 | 19.56 | 19.16 | 19.32 | -0.82% | 1.59 | 1.37% |
| 2026-01-05 | 18.65 | 19.57 | 18.65 | 19.48 | +4.56% | 1.96 | 1.69% |
| 2025-12-31 | 18.69 | 18.81 | 18.53 | 18.63 | -0.43% | 0.62 | 0.55% |
| 2025-12-30 | 18.80 | 18.86 | 18.69 | 18.71 | -0.80% | 0.79 | 0.70% |
| 2025-12-29 | 19.05 | 19.05 | 18.82 | 18.86 | -1.00% | 0.77 | 0.68% |
| 2025-12-26 | 19.20 | 19.29 | 19.02 | 19.05 | -0.88% | 1.01 | 0.87% |
| 2025-12-25 | 19.35 | 19.36 | 19.00 | 19.22 | -0.41% | 0.98 | 0.85% |
| 2025-12-24 | 19.03 | 19.37 | 18.95 | 19.30 | +1.58% | 0.96 | 0.83% |
| 2025-12-23 | 19.30 | 19.39 | 18.90 | 19.00 | -1.61% | 1.17 | 1.02% |
| 2025-12-22 | 19.26 | 19.48 | 19.12 | 19.31 | -0.10% | 0.97 | 0.84% |
| 2025-12-19 | 19.20 | 19.40 | 19.12 | 19.33 | +0.68% | 1.00 | 0.86% |
| 2025-12-18 | 19.31 | 19.53 | 19.10 | 19.20 | -1.18% | 1.03 | 0.89% |