华兰股份(301093)股票行情
华兰股份(301093)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 88.15 | 85.65 | -2.26 | -2.57% | 84.74 | 88.92 | 24837 | 21556.75 | 1.58% | 0.00 |
| 2026-03-25 | 84.98 | 87.91 | 3.43 | 4.06% | 84.58 | 90.96 | 41886 | 37169.97 | 2.67% | 0.00 |
| 2026-03-24 | 83.00 | 84.48 | 3.37 | 4.15% | 78.77 | 84.50 | 39689 | 32514.14 | 2.53% | 0.00 |
| 2026-03-23 | 86.41 | 81.11 | -6.59 | -7.51% | 80.50 | 87.30 | 59523 | 49318.34 | 3.79% | 0.00 |
| 2026-03-20 | 90.99 | 87.70 | -1.51 | -1.69% | 87.41 | 91.80 | 36376 | 32312.35 | 2.32% | 0.00 |
| 2026-03-19 | 89.53 | 89.21 | -0.79 | -0.88% | 88.18 | 91.12 | 37022 | 33195.87 | 2.36% | 0.00 |
| 2026-03-18 | 84.39 | 90.00 | 5.50 | 6.51% | 83.13 | 91.99 | 65143 | 57905.89 | 4.15% | 0.00 |
| 2026-03-17 | 84.88 | 84.50 | -0.18 | -0.21% | 81.02 | 85.28 | 37761 | 31480.17 | 2.41% | 0.00 |
| 2026-03-16 | 85.61 | 84.68 | -0.98 | -1.14% | 82.00 | 87.92 | 33016 | 28049.16 | 2.10% | 0.00 |
| 2026-03-13 | 87.00 | 85.66 | -1.81 | -2.07% | 84.70 | 88.22 | 33730 | 29247.60 | 2.15% | 0.00 |
| 2026-03-12 | 85.00 | 87.47 | 2.47 | 2.91% | 84.48 | 87.68 | 44582 | 38541.72 | 2.84% | 0.00 |
| 2026-03-11 | 88.00 | 85.00 | -3.09 | -3.51% | 84.40 | 88.48 | 36797 | 31679.09 | 2.34% | 0.00 |
| 2026-03-10 | 87.75 | 88.09 | 2.06 | 2.39% | 84.31 | 88.45 | 43156 | 37522.09 | 2.75% | 0.00 |
| 2026-03-09 | 84.00 | 86.03 | -0.95 | -1.09% | 83.26 | 87.17 | 57038 | 48553.40 | 3.63% | 0.00 |
| 2026-03-06 | 78.53 | 86.98 | 8.20 | 10.41% | 78.30 | 88.18 | 82245 | 69450.00 | 5.24% | 0.00 |
| 2026-03-05 | 78.70 | 78.78 | 2.54 | 3.33% | 77.11 | 80.14 | 33973 | 26824.82 | 2.16% | 0.00 |
| 2026-03-04 | 78.44 | 76.24 | -3.80 | -4.75% | 75.00 | 79.97 | 44949 | 34682.46 | 2.86% | 0.00 |
| 2026-03-03 | 82.76 | 80.04 | -2.72 | -3.29% | 79.80 | 84.83 | 45424 | 36983.79 | 2.89% | 0.00 |
| 2026-03-02 | 78.00 | 82.76 | 3.99 | 5.07% | 77.07 | 82.97 | 52899 | 42665.11 | 3.37% | 0.00 |
| 2026-02-27 | 77.70 | 78.77 | 1.13 | 1.46% | 76.77 | 79.62 | 39049 | 30584.72 | 2.49% | 0.00 |
| 2026-02-26 | 77.55 | 77.64 | 0.15 | 0.19% | 77.14 | 79.19 | 41777 | 32594.73 | 2.66% | 0.00 |
| 2026-02-25 | 77.41 | 77.49 | 0.19 | 0.25% | 77.02 | 80.30 | 36263 | 28366.17 | 2.31% | 0.00 |
| 2026-02-24 | 80.01 | 77.30 | -2.07 | -2.61% | 77.00 | 80.60 | 38549 | 30172.25 | 2.46% | 8.00 |
| 2026-02-13 | 79.60 | 79.37 | -0.73 | -0.91% | 77.69 | 81.06 | 42160 | 33575.73 | 2.69% | 0.00 |
| 2026-02-12 | 82.00 | 80.10 | -1.80 | -2.20% | 80.00 | 83.00 | 29043 | 23531.85 | 1.85% | 3.00 |
| 2026-02-11 | 85.61 | 81.90 | -4.41 | -5.11% | 81.78 | 86.31 | 48294 | 40071.96 | 3.08% | 0.00 |
| 2026-02-10 | 88.17 | 86.31 | -1.87 | -2.12% | 84.32 | 89.55 | 66806 | 57826.27 | 4.26% | 0.00 |
| 2026-02-09 | 83.00 | 88.18 | 4.89 | 5.87% | 82.50 | 89.77 | 94933 | 82334.78 | 6.05% | 0.00 |
| 2026-02-06 | 81.77 | 83.29 | 1.92 | 2.36% | 78.02 | 83.83 | 64433 | 52288.93 | 4.11% | 0.00 |
| 2026-02-05 | 82.88 | 81.37 | -1.78 | -2.14% | 78.02 | 82.89 | 42414 | 34104.56 | 2.70% | 0.00 |
| 2026-02-04 | 80.01 | 83.15 | 2.17 | 2.68% | 78.85 | 83.50 | 51371 | 41722.18 | 3.27% | 0.00 |
| 2026-02-03 | 77.21 | 80.98 | 4.91 | 6.45% | 75.31 | 81.40 | 60897 | 48198.54 | 3.88% | 0.00 |
| 2026-02-02 | 78.50 | 76.07 | -1.44 | -1.86% | 73.36 | 79.35 | 63565 | 48550.74 | 4.05% | 0.00 |
| 2026-01-30 | 77.46 | 77.51 | -1.11 | -1.41% | 76.50 | 79.80 | 62296 | 48607.11 | 3.97% | 0.00 |
| 2026-01-29 | 80.58 | 78.62 | -2.15 | -2.66% | 77.15 | 84.85 | 86478 | 70155.72 | 5.51% | 0.00 |
| 2026-01-28 | 78.89 | 80.77 | 1.48 | 1.87% | 78.14 | 82.00 | 61373 | 49218.86 | 3.91% | 5.00 |
| 2026-01-27 | 79.99 | 79.29 | -0.70 | -0.88% | 75.67 | 82.36 | 103652 | 81523.95 | 6.60% | 0.00 |
| 2026-01-26 | 82.30 | 79.99 | -4.36 | -5.17% | 79.10 | 84.00 | 97261 | 78722.59 | 6.20% | 0.00 |
| 2026-01-23 | 74.50 | 84.35 | 9.57 | 12.80% | 72.69 | 88.00 | 137471 | 111746.56 | 8.76% | 0.00 |
| 2026-01-22 | 73.50 | 74.78 | 1.53 | 2.09% | 70.00 | 76.84 | 99046 | 73360.26 | 6.31% | 0.00 |
| 2026-01-21 | 71.64 | 73.25 | 0.66 | 0.91% | 71.50 | 76.78 | 85695 | 63368.11 | 5.46% | 0.00 |
| 2026-01-20 | 70.20 | 72.59 | 3.79 | 5.51% | 68.48 | 76.60 | 120382 | 86655.45 | 7.67% | 21.00 |
| 2026-01-19 | 67.20 | 68.80 | 5.00 | 7.84% | 64.62 | 70.81 | 118575 | 80673.88 | 7.56% | 0.00 |
| 2026-01-16 | 65.59 | 63.80 | -0.50 | -0.78% | 61.24 | 65.87 | 104727 | 66522.11 | 6.67% | 0.00 |
| 2026-01-15 | 67.48 | 64.30 | -5.30 | -7.61% | 63.17 | 68.48 | 111730 | 72571.45 | 7.12% | 0.00 |
| 2026-01-14 | 62.61 | 69.60 | 6.97 | 11.13% | 60.00 | 71.91 | 169316 | 112698.83 | 10.79% | 0.00 |
| 2026-01-13 | 59.00 | 62.63 | 4.95 | 8.58% | 58.50 | 65.85 | 153667 | 95062.39 | 9.79% | 0.00 |
| 2026-01-12 | 48.07 | 57.68 | 9.61 | 19.99% | 47.50 | 57.68 | 139396 | 75349.20 | 8.88% | 0.00 |
| 2026-01-09 | 48.36 | 48.07 | 0.13 | 0.27% | 47.05 | 48.60 | 30019 | 14316.79 | 1.91% | 0.00 |
| 2026-01-08 | 48.10 | 47.94 | -0.11 | -0.23% | 47.60 | 48.60 | 24691 | 11871.25 | 1.57% | 0.00 |
| 2026-01-07 | 48.49 | 48.05 | -0.55 | -1.13% | 47.86 | 48.87 | 38842 | 18754.22 | 2.48% | 0.00 |
| 2026-01-06 | 49.42 | 48.60 | -0.85 | -1.72% | 48.31 | 50.86 | 38080 | 18740.70 | 2.43% | 0.00 |
| 2026-01-05 | 51.21 | 49.45 | -1.65 | -3.23% | 48.79 | 51.21 | 41116 | 20410.70 | 2.62% | 0.00 |
| 2025-12-31 | 49.30 | 51.10 | 2.38 | 4.89% | 48.89 | 51.27 | 57668 | 29036.62 | 3.67% | 0.00 |
| 2025-12-30 | 49.10 | 48.72 | -0.64 | -1.30% | 48.26 | 49.12 | 19551 | 9502.93 | 1.25% | 0.00 |
| 2025-12-29 | 48.10 | 49.36 | 0.79 | 1.63% | 47.09 | 50.50 | 47849 | 23515.47 | 3.05% | 0.00 |
| 2025-12-26 | 49.80 | 48.57 | -0.97 | -1.96% | 47.83 | 49.80 | 37618 | 18178.29 | 2.40% | 0.00 |
| 2025-12-25 | 51.05 | 49.54 | -1.40 | -2.75% | 49.02 | 51.11 | 39017 | 19367.26 | 2.49% | 0.00 |
| 2025-12-24 | 49.86 | 50.94 | 0.96 | 1.92% | 49.57 | 51.34 | 38002 | 19234.82 | 2.42% | 0.00 |
| 2025-12-23 | 49.26 | 49.98 | 0.62 | 1.26% | 48.90 | 50.73 | 41475 | 20769.53 | 2.64% | 0.00 |
| 2025-12-22 | 49.50 | 49.36 | -0.20 | -0.40% | 49.12 | 50.70 | 22930 | 11446.27 | 1.46% | 0.00 |
| 2025-12-19 | 48.00 | 49.56 | 1.40 | 2.91% | 48.00 | 49.88 | 18039 | 8901.59 | 1.15% | 0.00 |
| 2025-12-18 | 49.00 | 48.16 | -1.49 | -3.00% | 47.81 | 49.65 | 19275 | 9373.60 | 1.23% | 0.00 |
| 2025-12-17 | 49.30 | 49.65 | 0.00 | 0.00% | 48.51 | 50.35 | 20572 | 10163.94 | 1.31% | 0.00 |
| 2025-12-16 | 49.90 | 49.65 | -0.27 | -0.54% | 48.63 | 51.40 | 22680 | 11256.97 | 1.45% | 0.00 |
| 2025-12-15 | 50.95 | 49.92 | -1.26 | -2.46% | 49.88 | 51.88 | 29734 | 15073.91 | 1.89% | 0.00 |
| 2025-12-12 | 48.45 | 51.18 | 2.60 | 5.35% | 47.91 | 51.60 | 43215 | 21778.48 | 2.75% | 0.00 |
| 2025-12-11 | 49.86 | 48.58 | -1.38 | -2.76% | 48.50 | 51.67 | 33058 | 16471.77 | 2.11% | 0.00 |
| 2025-12-10 | 50.20 | 49.96 | -0.14 | -0.28% | 48.65 | 50.36 | 24452 | 12069.36 | 1.56% | 0.00 |
| 2025-12-09 | 48.80 | 50.10 | 1.50 | 3.09% | 48.45 | 50.47 | 35221 | 17439.99 | 2.24% | 0.00 |
| 2025-12-08 | 49.56 | 48.60 | -0.22 | -0.45% | 47.87 | 49.90 | 26364 | 12869.73 | 1.68% | 0.00 |
| 2025-12-05 | 46.82 | 48.82 | 1.82 | 3.87% | 46.72 | 49.31 | 27083 | 13042.61 | 1.73% | 0.00 |
| 2025-12-04 | 48.00 | 47.00 | -1.13 | -2.35% | 46.78 | 48.32 | 14991 | 7082.19 | 0.96% | 0.00 |
| 2025-12-03 | 48.85 | 48.13 | -0.72 | -1.47% | 47.70 | 49.23 | 14205 | 6874.34 | 0.91% | 0.00 |
| 2025-12-02 | 48.90 | 48.85 | -0.03 | -0.06% | 48.25 | 49.65 | 17478 | 8549.80 | 1.11% | 0.00 |
| 2025-12-01 | 49.10 | 48.88 | 0.11 | 0.23% | 48.22 | 49.18 | 16120 | 7837.06 | 1.03% | 0.00 |
| 2025-11-28 | 47.82 | 48.77 | 0.94 | 1.97% | 47.41 | 49.28 | 15574 | 7554.91 | 0.99% | 0.00 |
| 2025-11-27 | 47.43 | 47.83 | 0.13 | 0.27% | 47.40 | 48.58 | 18109 | 8686.62 | 1.15% | 0.00 |
| 2025-11-26 | 49.50 | 47.70 | -2.01 | -4.04% | 47.51 | 50.19 | 29035 | 14161.61 | 1.85% | 0.00 |
| 2025-11-25 | 48.79 | 49.71 | 1.42 | 2.94% | 47.70 | 50.38 | 37818 | 18598.54 | 2.41% | 0.00 |
深证大盘股票行情在线 K线走势图
华兰股份(301093)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
