兰生股份(600826)股票行情
兰生股份(600826)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 | 10.90 | 10.99 | 0.14 | 1.29% | 10.76 | 11.07 | 330691 | 36147.80 | 4.50% |
| 2025-07-31 | 11.03 | 10.85 | -0.32 | -2.86% | 10.79 | 11.19 | 430050 | 47034.57 | 5.85% |
| 2025-07-30 | 11.45 | 11.17 | -0.33 | -2.87% | 11.17 | 11.63 | 549419 | 62540.57 | 7.47% |
| 2025-07-29 | 11.93 | 11.50 | -0.33 | -2.79% | 11.31 | 12.06 | 662769 | 76597.91 | 9.01% |
| 2025-07-28 | 11.77 | 11.83 | -0.38 | -3.11% | 11.19 | 12.54 | 917841 | 107148.97 | 12.48% |
| 2025-07-25 | 13.54 | 12.21 | -1.33 | -9.82% | 12.20 | 14.28 | 1125360 | 151988.45 | 15.30% |
| 2025-07-24 | 13.08 | 13.54 | -0.22 | -1.60% | 12.71 | 14.08 | 907589 | 123983.40 | 12.34% |
| 2025-07-23 | 13.99 | 13.76 | -1.53 | -10.01% | 13.76 | 14.69 | 1184881 | 165392.16 | 16.11% |
| 2025-07-22 | 13.38 | 15.29 | 1.39 | 10.00% | 12.51 | 15.29 | 1467864 | 200594.16 | 19.96% |
| 2025-07-21 | 14.71 | 13.90 | -0.59 | -4.07% | 13.46 | 15.48 | 1190708 | 174433.23 | 16.19% |
| 2025-07-18 | 13.68 | 14.49 | 1.32 | 10.02% | 13.60 | 14.49 | 1316587 | 187236.50 | 17.90% |
| 2025-07-17 | 12.60 | 13.17 | 1.20 | 10.03% | 12.54 | 13.17 | 428426 | 55730.12 | 5.82% |
| 2025-07-16 | 11.97 | 11.97 | 1.09 | 10.02% | 11.97 | 11.97 | 91565 | 10960.33 | 1.24% |
| 2025-07-15 | 10.88 | 10.88 | 0.99 | 10.01% | 10.62 | 10.88 | 756017 | 82098.00 | 10.28% |
| 2025-07-14 | 9.89 | 9.89 | 0.90 | 10.01% | 9.89 | 9.89 | 80704 | 7981.67 | 1.10% |
| 2025-07-11 | 8.29 | 8.99 | 0.82 | 10.04% | 8.28 | 8.99 | 356570 | 31337.34 | 4.85% |
| 2025-07-10 | 8.13 | 8.17 | 0.03 | 0.37% | 8.11 | 8.19 | 36548 | 2981.70 | 0.50% |
| 2025-07-09 | 8.04 | 8.14 | 0.09 | 1.12% | 8.04 | 8.23 | 57259 | 4658.58 | 0.78% |
| 2025-07-08 | 8.00 | 8.05 | 0.07 | 0.88% | 7.97 | 8.08 | 34932 | 2804.45 | 0.47% |
| 2025-07-07 | 7.95 | 7.98 | -0.01 | -0.13% | 7.95 | 8.03 | 40787 | 3256.80 | 0.55% |
| 2025-07-04 | 8.13 | 7.99 | -0.14 | -1.72% | 7.95 | 8.16 | 66472 | 5328.30 | 0.90% |
| 2025-07-03 | 8.13 | 8.13 | -0.01 | -0.12% | 8.08 | 8.18 | 55105 | 4477.71 | 0.75% |
| 2025-07-02 | 8.20 | 8.14 | -0.06 | -0.73% | 8.07 | 8.24 | 57702 | 4685.97 | 0.78% |
| 2025-07-01 | 8.18 | 8.20 | 0.00 | 0.00% | 8.15 | 8.30 | 62932 | 5169.44 | 0.86% |
| 2025-06-30 | 8.16 | 8.20 | 0.02 | 0.24% | 8.07 | 8.25 | 99203 | 8090.18 | 1.35% |
| 2025-06-27 | 8.16 | 8.18 | 0.02 | 0.25% | 8.11 | 8.29 | 110072 | 9022.46 | 1.50% |
| 2025-06-26 | 8.05 | 8.16 | 0.24 | 3.03% | 7.92 | 8.40 | 262434 | 21580.57 | 3.57% |
| 2025-06-25 | 7.76 | 7.92 | 0.17 | 2.19% | 7.74 | 7.93 | 85336 | 6713.26 | 1.16% |
| 2025-06-24 | 7.55 | 7.75 | 0.27 | 3.61% | 7.51 | 7.78 | 93541 | 7161.98 | 1.27% |
| 2025-06-23 | 7.55 | 7.70 | 0.07 | 0.92% | 7.50 | 7.70 | 30559 | 2335.56 | 0.42% |
| 2025-06-20 | 7.69 | 7.63 | -0.07 | -0.91% | 7.56 | 7.72 | 42830 | 3266.96 | 0.58% |
| 2025-06-19 | 7.78 | 7.70 | -0.10 | -1.28% | 7.60 | 7.78 | 69484 | 5342.16 | 0.94% |
| 2025-06-18 | 7.84 | 7.80 | -0.04 | -0.51% | 7.70 | 7.85 | 53749 | 4177.35 | 0.73% |
| 2025-06-17 | 7.84 | 7.84 | -0.07 | -0.88% | 7.80 | 7.94 | 40726 | 3190.79 | 0.55% |
| 2025-06-16 | 7.83 | 7.91 | 0.08 | 1.02% | 7.82 | 8.01 | 50403 | 3991.57 | 0.69% |
| 2025-06-13 | 8.06 | 7.83 | -0.25 | -3.09% | 7.81 | 8.10 | 85629 | 6761.49 | 1.16% |
| 2025-06-12 | 7.99 | 8.08 | -0.07 | -0.86% | 7.98 | 8.11 | 87938 | 7082.60 | 1.20% |
| 2025-06-11 | 7.89 | 8.15 | 0.28 | 3.56% | 7.86 | 8.24 | 160860 | 12996.95 | 2.19% |
| 2025-06-10 | 7.90 | 7.87 | -0.04 | -0.51% | 7.75 | 7.94 | 55305 | 4339.74 | 0.75% |
| 2025-06-09 | 7.78 | 7.91 | 0.07 | 0.89% | 7.78 | 7.92 | 54950 | 4330.38 | 0.75% |
| 2025-06-06 | 7.90 | 7.84 | -0.11 | -1.38% | 7.75 | 7.91 | 66591 | 5201.42 | 0.91% |
| 2025-06-05 | 7.89 | 7.95 | 0.11 | 1.40% | 7.81 | 8.05 | 88740 | 7050.09 | 1.21% |
| 2025-06-04 | 7.70 | 7.84 | 0.13 | 1.69% | 7.65 | 7.86 | 80024 | 6214.07 | 1.09% |
| 2025-06-03 | 7.60 | 7.71 | 0.12 | 1.58% | 7.56 | 7.72 | 44224 | 3396.87 | 0.60% |
| 2025-05-30 | 7.70 | 7.59 | -0.12 | -1.56% | 7.58 | 7.70 | 41455 | 3161.76 | 0.56% |
| 2025-05-29 | 7.59 | 7.71 | 0.14 | 1.85% | 7.56 | 7.74 | 60978 | 4676.86 | 0.83% |
| 2025-05-28 | 7.59 | 7.57 | -0.05 | -0.66% | 7.53 | 7.65 | 46004 | 3488.13 | 0.63% |
| 2025-05-27 | 7.69 | 7.62 | -0.07 | -0.91% | 7.56 | 7.73 | 80713 | 6151.22 | 1.10% |
| 2025-05-26 | 7.71 | 7.69 | -0.02 | -0.26% | 7.64 | 7.79 | 73139 | 5634.50 | 0.99% |
| 2025-05-23 | 7.87 | 7.71 | -0.20 | -2.53% | 7.70 | 7.90 | 82861 | 6452.87 | 1.13% |
| 2025-05-22 | 8.01 | 7.91 | -0.03 | -0.38% | 7.87 | 8.29 | 148355 | 12006.43 | 2.02% |
| 2025-05-21 | 8.08 | 7.94 | -0.15 | -1.85% | 7.91 | 8.13 | 76293 | 6092.91 | 1.04% |
| 2025-05-20 | 7.86 | 8.09 | 0.22 | 2.80% | 7.86 | 8.11 | 117260 | 9415.03 | 1.59% |
| 2025-05-19 | 7.78 | 7.87 | 0.12 | 1.55% | 7.73 | 7.94 | 75438 | 5914.30 | 1.03% |
| 2025-05-16 | 7.77 | 7.75 | -0.03 | -0.39% | 7.73 | 7.81 | 37204 | 2887.72 | 0.51% |
| 2025-05-15 | 7.90 | 7.78 | -0.12 | -1.52% | 7.77 | 7.91 | 40604 | 3176.75 | 0.55% |
| 2025-05-14 | 7.81 | 7.90 | 0.07 | 0.89% | 7.75 | 7.94 | 72548 | 5679.76 | 0.99% |
| 2025-05-13 | 7.92 | 7.83 | -0.02 | -0.25% | 7.77 | 8.05 | 74474 | 5862.06 | 1.01% |
| 2025-05-12 | 7.93 | 7.85 | -0.04 | -0.51% | 7.81 | 7.97 | 64788 | 5093.70 | 0.88% |
| 2025-05-09 | 7.94 | 7.89 | -0.11 | -1.38% | 7.85 | 8.00 | 60956 | 4813.91 | 0.83% |
| 2025-05-08 | 7.94 | 8.00 | 0.01 | 0.13% | 7.91 | 8.04 | 52753 | 4214.13 | 0.72% |
| 2025-05-07 | 8.14 | 7.99 | 0.04 | 0.50% | 7.92 | 8.20 | 86556 | 6958.44 | 1.18% |
| 2025-05-06 | 7.88 | 7.95 | 0.19 | 2.45% | 7.79 | 8.02 | 95619 | 7561.36 | 1.30% |
| 2025-04-30 | 7.79 | 7.76 | -0.13 | -1.65% | 7.72 | 7.99 | 123440 | 9656.82 | 1.68% |
| 2025-04-29 | 8.00 | 7.89 | -0.38 | -4.59% | 7.60 | 8.05 | 240072 | 18646.13 | 3.26% |
| 2025-04-28 | 8.41 | 8.27 | -0.14 | -1.66% | 8.24 | 8.45 | 103353 | 8577.50 | 1.41% |
| 2025-04-25 | 8.35 | 8.41 | 0.00 | 0.00% | 8.30 | 8.49 | 127042 | 10687.66 | 1.73% |
| 2025-04-24 | 8.36 | 8.41 | 0.06 | 0.72% | 8.26 | 8.53 | 191612 | 16059.21 | 2.61% |
| 2025-04-23 | 8.54 | 8.35 | -0.24 | -2.79% | 8.22 | 8.66 | 257324 | 21567.69 | 3.50% |
| 2025-04-22 | 8.38 | 8.59 | 0.34 | 4.12% | 8.30 | 8.64 | 283826 | 24161.56 | 3.86% |
| 2025-04-21 | 8.15 | 8.25 | 0.10 | 1.23% | 8.15 | 8.41 | 155257 | 12798.62 | 2.11% |
| 2025-04-18 | 8.30 | 8.15 | -0.16 | -1.93% | 8.11 | 8.30 | 169078 | 13819.07 | 2.30% |
| 2025-04-17 | 7.81 | 8.31 | 0.44 | 5.59% | 7.78 | 8.39 | 322605 | 26296.49 | 4.39% |
| 2025-04-16 | 7.91 | 7.87 | -0.04 | -0.51% | 7.79 | 8.02 | 145740 | 11502.47 | 1.98% |
| 2025-04-15 | 8.20 | 7.91 | -0.34 | -4.12% | 7.91 | 8.20 | 271223 | 21679.68 | 3.69% |
| 2025-04-14 | 7.84 | 8.25 | 0.75 | 10.00% | 7.79 | 8.25 | 175345 | 14306.78 | 2.38% |
| 2025-04-11 | 7.33 | 7.50 | 0.11 | 1.49% | 7.30 | 7.79 | 151330 | 11444.13 | 2.06% |
| 2025-04-10 | 7.35 | 7.39 | 0.18 | 2.50% | 7.30 | 7.52 | 87939 | 6526.85 | 1.20% |
| 2025-04-09 | 6.87 | 7.21 | 0.22 | 3.15% | 6.52 | 7.24 | 119022 | 8222.81 | 1.62% |
| 2025-04-08 | 7.07 | 6.99 | -0.08 | -1.13% | 6.70 | 7.10 | 137480 | 9447.46 | 1.87% |
上证大盘股票行情在线 K线走势图
