兰花科创(600123)股票行情
兰花科创(600123)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 |
|---|
| 2025-08-01 | 6.69 | 6.71 | 0.00 | 0.00% | 6.68 | 6.77 | 92744 | 6237.48 | 0.63% |
| 2025-07-31 | 6.85 | 6.71 | -0.18 | -2.61% | 6.69 | 6.85 | 215320 | 14536.99 | 1.46% |
| 2025-07-30 | 6.93 | 6.89 | -0.02 | -0.29% | 6.85 | 7.02 | 234293 | 16290.07 | 1.59% |
| 2025-07-29 | 6.85 | 6.91 | 0.06 | 0.88% | 6.79 | 6.93 | 217099 | 14880.78 | 1.47% |
| 2025-07-28 | 6.94 | 6.85 | -0.22 | -3.11% | 6.82 | 6.94 | 300526 | 20641.40 | 2.04% |
| 2025-07-25 | 7.16 | 7.07 | -0.08 | -1.12% | 7.03 | 7.26 | 344962 | 24537.24 | 2.34% |
| 2025-07-24 | 7.02 | 7.15 | 0.11 | 1.56% | 6.90 | 7.16 | 377972 | 26625.64 | 2.57% |
| 2025-07-23 | 7.25 | 7.04 | -0.07 | -0.98% | 7.02 | 7.40 | 634294 | 45365.11 | 4.31% |
| 2025-07-22 | 6.76 | 7.11 | 0.37 | 5.49% | 6.66 | 7.22 | 779010 | 54581.47 | 5.29% |
| 2025-07-21 | 6.58 | 6.74 | 0.19 | 2.90% | 6.57 | 6.75 | 337160 | 22529.83 | 2.29% |
| 2025-07-18 | 6.52 | 6.55 | 0.06 | 0.92% | 6.49 | 6.59 | 179959 | 11798.36 | 1.22% |
| 2025-07-17 | 6.48 | 6.49 | 0.02 | 0.31% | 6.45 | 6.56 | 102707 | 6655.69 | 0.70% |
| 2025-07-16 | 6.45 | 6.47 | 0.00 | 0.00% | 6.44 | 6.49 | 111873 | 7227.11 | 0.76% |
| 2025-07-15 | 6.58 | 6.47 | -0.19 | -2.85% | 6.42 | 6.61 | 316923 | 20567.30 | 2.15% |
| 2025-07-14 | 6.67 | 6.66 | 0.00 | 0.00% | 6.60 | 6.75 | 227975 | 15189.86 | 1.55% |
| 2025-07-11 | 6.82 | 6.81 | -0.02 | -0.29% | 6.78 | 6.86 | 293636 | 20030.91 | 1.99% |
| 2025-07-10 | 6.66 | 6.83 | 0.17 | 2.55% | 6.66 | 6.87 | 338653 | 22986.98 | 2.30% |
| 2025-07-09 | 6.64 | 6.66 | 0.03 | 0.45% | 6.63 | 6.70 | 144849 | 9649.02 | 0.98% |
| 2025-07-08 | 6.61 | 6.63 | 0.02 | 0.30% | 6.59 | 6.66 | 139487 | 9240.96 | 0.95% |
| 2025-07-07 | 6.57 | 6.61 | 0.03 | 0.46% | 6.54 | 6.61 | 95150 | 6264.86 | 0.65% |
| 2025-07-04 | 6.58 | 6.58 | 0.00 | 0.00% | 6.56 | 6.65 | 159598 | 10533.09 | 1.08% |
| 2025-07-03 | 6.58 | 6.58 | -0.02 | -0.30% | 6.53 | 6.64 | 170928 | 11241.32 | 1.16% |
| 2025-07-02 | 6.46 | 6.60 | 0.14 | 2.17% | 6.44 | 6.61 | 237069 | 15475.23 | 1.61% |
| 2025-07-01 | 6.52 | 6.46 | -0.06 | -0.92% | 6.45 | 6.52 | 114979 | 7442.32 | 0.78% |
| 2025-06-30 | 6.52 | 6.52 | 0.01 | 0.15% | 6.46 | 6.55 | 139977 | 9094.32 | 0.95% |
| 2025-06-27 | 6.40 | 6.51 | 0.13 | 2.04% | 6.40 | 6.52 | 249681 | 16181.34 | 1.69% |
| 2025-06-26 | 6.43 | 6.38 | -0.05 | -0.78% | 6.38 | 6.46 | 147134 | 9435.08 | 1.00% |
| 2025-06-25 | 6.44 | 6.43 | -0.01 | -0.16% | 6.40 | 6.45 | 154252 | 9900.00 | 1.05% |
| 2025-06-24 | 6.41 | 6.44 | 0.01 | 0.16% | 6.34 | 6.44 | 117870 | 7553.73 | 0.80% |
| 2025-06-23 | 6.39 | 6.43 | 0.05 | 0.78% | 6.33 | 6.46 | 125392 | 8040.38 | 0.85% |
| 2025-06-20 | 6.37 | 6.38 | -0.01 | -0.16% | 6.37 | 6.46 | 109719 | 7042.55 | 0.74% |
| 2025-06-19 | 6.49 | 6.39 | -0.10 | -1.54% | 6.36 | 6.49 | 133485 | 8552.36 | 0.91% |
| 2025-06-18 | 6.57 | 6.49 | -0.08 | -1.22% | 6.47 | 6.59 | 119411 | 7762.54 | 0.81% |
| 2025-06-17 | 6.56 | 6.57 | 0.03 | 0.46% | 6.49 | 6.58 | 121700 | 7966.76 | 0.83% |
| 2025-06-16 | 6.53 | 6.54 | 0.04 | 0.62% | 6.51 | 6.56 | 91592 | 5987.41 | 0.62% |
| 2025-06-13 | 6.55 | 6.50 | -0.03 | -0.46% | 6.49 | 6.56 | 131623 | 8591.73 | 0.89% |
| 2025-06-12 | 6.56 | 6.53 | -0.03 | -0.46% | 6.51 | 6.57 | 73092 | 4772.60 | 0.50% |
| 2025-06-11 | 6.52 | 6.56 | 0.02 | 0.31% | 6.51 | 6.60 | 104441 | 6858.88 | 0.71% |
| 2025-06-10 | 6.55 | 6.54 | -0.01 | -0.15% | 6.49 | 6.58 | 92350 | 6046.21 | 0.63% |
| 2025-06-09 | 6.52 | 6.55 | 0.02 | 0.31% | 6.50 | 6.56 | 73359 | 4797.25 | 0.50% |
| 2025-06-06 | 6.55 | 6.53 | 0.02 | 0.31% | 6.52 | 6.61 | 105367 | 6913.74 | 0.72% |
| 2025-06-05 | 6.53 | 6.51 | -0.06 | -0.91% | 6.49 | 6.57 | 101628 | 6617.40 | 0.69% |
| 2025-06-04 | 6.47 | 6.57 | 0.09 | 1.39% | 6.44 | 6.58 | 124831 | 8117.18 | 0.85% |
| 2025-06-03 | 6.47 | 6.48 | 0.00 | 0.00% | 6.41 | 6.48 | 94577 | 6092.94 | 0.64% |
| 2025-05-30 | 6.52 | 6.48 | -0.04 | -0.61% | 6.46 | 6.53 | 57073 | 3696.33 | 0.39% |
| 2025-05-29 | 6.49 | 6.52 | 0.02 | 0.31% | 6.46 | 6.54 | 70488 | 4595.20 | 0.48% |
| 2025-05-28 | 6.48 | 6.50 | 0.01 | 0.15% | 6.45 | 6.51 | 70390 | 4560.89 | 0.48% |
| 2025-05-27 | 6.56 | 6.49 | -0.08 | -1.22% | 6.40 | 6.56 | 157957 | 10204.17 | 1.07% |
| 2025-05-26 | 6.64 | 6.57 | -0.10 | -1.50% | 6.53 | 6.67 | 129754 | 8527.06 | 0.88% |
| 2025-05-23 | 6.71 | 6.67 | -0.05 | -0.74% | 6.67 | 6.76 | 102181 | 6857.06 | 0.69% |
| 2025-05-22 | 6.79 | 6.72 | -0.11 | -1.61% | 6.71 | 6.80 | 126144 | 8509.59 | 0.86% |
| 2025-05-21 | 6.74 | 6.83 | 0.10 | 1.49% | 6.74 | 6.86 | 159065 | 10847.97 | 1.08% |
| 2025-05-20 | 6.77 | 6.73 | -0.04 | -0.59% | 6.72 | 6.78 | 87495 | 5899.28 | 0.59% |
| 2025-05-19 | 6.75 | 6.77 | 0.01 | 0.15% | 6.73 | 6.80 | 65495 | 4426.67 | 0.44% |
| 2025-05-16 | 6.81 | 6.76 | -0.06 | -0.88% | 6.76 | 6.84 | 94272 | 6395.44 | 0.64% |
| 2025-05-15 | 6.82 | 6.82 | -0.01 | -0.15% | 6.82 | 6.95 | 211440 | 14530.72 | 1.44% |
| 2025-05-14 | 6.76 | 6.83 | 0.07 | 1.04% | 6.70 | 6.84 | 174538 | 11846.69 | 1.18% |
| 2025-05-13 | 6.80 | 6.76 | -0.02 | -0.29% | 6.75 | 6.85 | 144546 | 9814.74 | 0.98% |
| 2025-05-12 | 6.79 | 6.78 | 0.01 | 0.15% | 6.75 | 6.81 | 72432 | 4904.00 | 0.49% |
| 2025-05-09 | 6.83 | 6.77 | -0.05 | -0.73% | 6.76 | 6.85 | 74365 | 5042.12 | 0.50% |
| 2025-05-08 | 6.85 | 6.82 | -0.03 | -0.44% | 6.79 | 6.86 | 90716 | 6194.29 | 0.62% |
| 2025-05-07 | 6.87 | 6.85 | 0.02 | 0.29% | 6.83 | 6.90 | 94031 | 6443.14 | 0.64% |
| 2025-05-06 | 6.77 | 6.83 | 0.07 | 1.04% | 6.77 | 6.84 | 87557 | 5963.32 | 0.59% |
| 2025-04-30 | 6.82 | 6.76 | -0.04 | -0.59% | 6.76 | 6.86 | 109253 | 7426.78 | 0.74% |
| 2025-04-29 | 6.90 | 6.80 | -0.25 | -3.55% | 6.73 | 6.90 | 154753 | 10553.83 | 1.05% |
| 2025-04-28 | 7.17 | 7.05 | -0.16 | -2.22% | 7.05 | 7.20 | 96276 | 6832.28 | 0.65% |
| 2025-04-25 | 7.22 | 7.21 | -0.01 | -0.14% | 7.14 | 7.26 | 66922 | 4828.41 | 0.45% |
| 2025-04-24 | 7.22 | 7.22 | 0.00 | 0.00% | 7.21 | 7.28 | 72756 | 5273.16 | 0.49% |
| 2025-04-23 | 7.24 | 7.22 | -0.01 | -0.14% | 7.22 | 7.27 | 45108 | 3264.22 | 0.31% |
| 2025-04-22 | 7.23 | 7.23 | 0.00 | 0.00% | 7.22 | 7.28 | 53026 | 3837.62 | 0.36% |
| 2025-04-21 | 7.23 | 7.23 | -0.01 | -0.14% | 7.22 | 7.28 | 48348 | 3500.61 | 0.33% |
| 2025-04-18 | 7.26 | 7.24 | -0.02 | -0.28% | 7.22 | 7.28 | 38504 | 2787.83 | 0.26% |
| 2025-04-17 | 7.25 | 7.26 | 0.00 | 0.00% | 7.22 | 7.30 | 47410 | 3449.44 | 0.32% |
| 2025-04-16 | 7.31 | 7.26 | -0.04 | -0.55% | 7.22 | 7.33 | 66450 | 4822.42 | 0.45% |
| 2025-04-15 | 7.30 | 7.30 | -0.03 | -0.41% | 7.24 | 7.35 | 65944 | 4803.30 | 0.45% |
| 2025-04-14 | 7.25 | 7.33 | 0.12 | 1.66% | 7.24 | 7.34 | 91857 | 6689.36 | 0.62% |
| 2025-04-11 | 7.19 | 7.21 | -0.02 | -0.28% | 7.17 | 7.26 | 61744 | 4457.35 | 0.42% |
| 2025-04-10 | 7.28 | 7.23 | 0.04 | 0.56% | 7.19 | 7.33 | 96183 | 6975.82 | 0.65% |
| 2025-04-09 | 7.17 | 7.19 | -0.03 | -0.42% | 7.00 | 7.22 | 125632 | 8940.19 | 0.85% |
| 2025-04-08 | 6.92 | 7.22 | 0.30 | 4.34% | 6.92 | 7.24 | 173924 | 12466.73 | 1.18% |
上证大盘股票行情在线 K线走势图
