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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.60 | 23.97 | 22.20 | 22.80 | -5.98% | 4.73 | 3.42% |
| 2025-11-18 | 24.02 | 26.73 | 23.98 | 24.25 | +1.00% | 6.75 | 4.50% |
| 2025-11-17 | 26.06 | 26.37 | 23.92 | 24.01 | -5.40% | 6.02 | 4.08% |
| 2025-11-14 | 23.56 | 27.04 | 23.56 | 25.38 | +7.22% | 8.59 | 5.61% |
| 2025-11-13 | 23.09 | 24.23 | 22.58 | 23.67 | +1.89% | 4.96 | 3.51% |
| 2025-11-12 | 24.24 | 24.36 | 22.91 | 23.23 | -3.05% | 4.54 | 3.19% |
| 2025-11-11 | 24.29 | 25.00 | 23.70 | 23.96 | -3.07% | 6.38 | 4.38% |
| 2025-11-10 | 24.00 | 25.90 | 23.68 | 24.72 | +6.55% | 7.48 | 5.02% |
| 2025-11-07 | 23.50 | 24.77 | 22.88 | 23.20 | +1.67% | 5.13 | 3.60% |
| 2025-11-06 | 23.55 | 24.37 | 22.69 | 22.82 | -3.55% | 4.55 | 3.26% |
| 2025-11-05 | 23.39 | 25.34 | 22.62 | 23.66 | +0.34% | 6.66 | 4.63% |
| 2025-11-04 | 21.00 | 24.90 | 20.55 | 23.58 | +11.75% | 6.85 | 5.07% |
| 2025-11-03 | 21.57 | 21.99 | 20.71 | 21.10 | -3.87% | 3.62 | 2.84% |
| 2025-10-31 | 19.05 | 22.08 | 19.00 | 21.95 | +17.88% | 4.93 | 3.99% |
| 2025-10-30 | 18.83 | 18.89 | 18.52 | 18.62 | -1.84% | 1.08 | 0.96% |
| 2025-10-29 | 19.18 | 19.25 | 18.78 | 18.97 | -1.30% | 1.27 | 1.11% |
| 2025-10-28 | 19.36 | 19.59 | 19.14 | 19.22 | -1.69% | 1.29 | 1.11% |
| 2025-10-27 | 20.31 | 20.43 | 19.47 | 19.55 | -2.98% | 1.76 | 1.49% |
| 2025-10-24 | 20.51 | 20.94 | 20.15 | 20.15 | -2.17% | 2.28 | 1.82% |
| 2025-10-23 | 21.35 | 21.54 | 20.36 | 20.60 | -3.37% | 3.12 | 2.44% |