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 |
|---|
| 2025-12-17 | 10.41 | 10.50 | 0.08 | 0.77% | 10.20 | 10.52 | 60631 | 6296.74 | 0.82% |
| 2025-12-16 | 10.53 | 10.42 | -0.17 | -1.61% | 10.36 | 10.67 | 72622 | 7596.39 | 0.99% |
| 2025-12-15 | 10.45 | 10.59 | 0.04 | 0.38% | 10.43 | 10.74 | 66693 | 7084.34 | 0.91% |
| 2025-12-12 | 10.77 | 10.55 | -0.15 | -1.40% | 10.54 | 10.80 | 75974 | 8081.14 | 1.03% |
| 2025-12-11 | 11.01 | 10.70 | -0.31 | -2.82% | 10.70 | 11.04 | 73044 | 7903.44 | 0.99% |
| 2025-12-10 | 10.94 | 11.01 | 0.01 | 0.09% | 10.90 | 11.12 | 71409 | 7851.89 | 0.97% |
| 2025-12-09 | 11.29 | 11.00 | -0.33 | -2.91% | 11.00 | 11.35 | 99218 | 11048.11 | 1.35% |
| 2025-12-08 | 11.47 | 11.33 | -0.14 | -1.22% | 11.26 | 11.59 | 116414 | 13209.41 | 1.58% |
| 2025-12-05 | 11.17 | 11.47 | 0.32 | 2.87% | 11.08 | 11.49 | 120735 | 13648.67 | 1.64% |
| 2025-12-04 | 11.20 | 11.15 | -0.04 | -0.36% | 11.04 | 11.34 | 95458 | 10681.14 | 1.30% |
| 2025-12-03 | 11.38 | 11.19 | -0.21 | -1.84% | 11.16 | 11.43 | 105005 | 11805.27 | 1.43% |
| 2025-12-02 | 11.46 | 11.40 | -0.17 | -1.47% | 11.37 | 11.66 | 143740 | 16490.33 | 1.95% |
| 2025-12-01 | 11.92 | 11.57 | -0.32 | -2.69% | 11.46 | 11.97 | 209762 | 24365.51 | 2.85% |
| 2025-11-28 | 12.00 | 11.89 | -0.11 | -0.92% | 11.68 | 12.06 | 187857 | 22202.56 | 2.55% |
| 2025-11-27 | 12.30 | 12.00 | -0.37 | -2.99% | 11.94 | 12.45 | 221454 | 26684.24 | 3.01% |
| 2025-11-26 | 12.41 | 12.37 | -0.28 | -2.21% | 12.18 | 12.67 | 302292 | 37515.23 | 4.11% |
| 2025-11-25 | 12.36 | 12.65 | 0.30 | 2.43% | 11.96 | 12.69 | 396521 | 49277.93 | 5.39% |
| 2025-11-24 | 11.96 | 12.35 | 0.42 | 3.52% | 11.91 | 12.35 | 410476 | 49824.00 | 5.58% |
| 2025-11-21 | 12.00 | 11.93 | 0.17 | 1.45% | 11.65 | 12.70 | 576845 | 69797.61 | 7.84% |
| 2025-11-20 | 10.86 | 11.76 | 1.07 | 10.01% | 10.86 | 11.76 | 170308 | 19762.15 | 2.32% |
| 2025-11-19 | 11.06 | 10.69 | -0.36 | -3.26% | 10.61 | 11.10 | 85028 | 9167.12 | 1.16% |
| 2025-11-18 | 11.19 | 11.05 | -0.11 | -0.99% | 11.00 | 11.21 | 71754 | 7947.13 | 0.98% |
| 2025-11-17 | 11.51 | 11.16 | -0.35 | -3.04% | 11.15 | 11.51 | 88107 | 9899.20 | 1.20% |
| 2025-11-14 | 11.33 | 11.51 | 0.08 | 0.70% | 11.31 | 11.63 | 105830 | 12195.81 | 1.44% |
| 2025-11-13 | 11.38 | 11.43 | -0.02 | -0.17% | 11.22 | 11.44 | 76257 | 8649.16 | 1.04% |
| 2025-11-12 | 11.49 | 11.45 | -0.05 | -0.43% | 11.22 | 11.55 | 106773 | 12163.64 | 1.45% |
| 2025-11-11 | 11.65 | 11.50 | -0.16 | -1.37% | 11.47 | 11.90 | 132046 | 15393.63 | 1.80% |
| 2025-11-10 | 11.62 | 11.66 | 0.12 | 1.04% | 11.43 | 11.68 | 115357 | 13344.49 | 1.57% |
| 2025-11-07 | 11.23 | 11.54 | 0.34 | 3.04% | 11.17 | 11.71 | 188083 | 21584.24 | 2.56% |
| 2025-11-06 | 11.13 | 11.20 | 0.02 | 0.18% | 11.05 | 11.27 | 89053 | 9946.50 | 1.21% |
| 2025-11-05 | 11.23 | 11.18 | -0.21 | -1.84% | 11.07 | 11.27 | 121174 | 13536.91 | 1.65% |
| 2025-11-04 | 11.25 | 11.39 | 0.17 | 1.52% | 11.15 | 11.59 | 157610 | 17970.64 | 2.14% |
| 2025-11-03 | 11.27 | 11.22 | -0.14 | -1.23% | 11.10 | 11.50 | 131341 | 14766.93 | 1.79% |
| 2025-10-31 | 11.18 | 11.36 | 0.33 | 2.99% | 11.18 | 11.59 | 248442 | 28405.32 | 3.38% |
| 2025-10-30 | 10.71 | 11.03 | 0.30 | 2.80% | 10.54 | 11.29 | 237690 | 26102.77 | 3.23% |
| 2025-10-29 | 10.62 | 10.73 | 0.09 | 0.85% | 10.48 | 10.86 | 102437 | 10951.24 | 1.39% |
| 2025-10-28 | 10.63 | 10.64 | 0.02 | 0.19% | 10.56 | 10.69 | 70392 | 7487.32 | 0.96% |
| 2025-10-27 | 10.75 | 10.62 | -0.17 | -1.58% | 10.57 | 10.81 | 127016 | 13529.94 | 1.73% |
| 2025-10-24 | 11.00 | 10.79 | -0.32 | -2.88% | 10.75 | 11.06 | 217485 | 23663.29 | 2.96% |
| 2025-10-23 | 10.65 | 11.11 | 0.47 | 4.42% | 10.60 | 11.15 | 324252 | 35584.82 | 4.41% |
| 2025-10-22 | 10.51 | 10.64 | 0.14 | 1.33% | 10.45 | 10.88 | 170571 | 18259.38 | 2.32% |
| 2025-10-21 | 10.18 | 10.50 | 0.32 | 3.14% | 10.17 | 10.50 | 106218 | 10995.42 | 1.44% |
| 2025-10-20 | 10.28 | 10.18 | -0.04 | -0.39% | 10.12 | 10.43 | 80070 | 8204.32 | 1.09% |
| 2025-10-17 | 10.36 | 10.22 | -0.18 | -1.73% | 10.20 | 10.49 | 81416 | 8417.86 | 1.11% |
| 2025-10-16 | 10.46 | 10.40 | -0.09 | -0.86% | 10.36 | 10.57 | 81461 | 8516.94 | 1.11% |
| 2025-10-15 | 10.28 | 10.49 | 0.22 | 2.14% | 10.18 | 10.55 | 114350 | 11890.40 | 1.55% |
| 2025-10-14 | 10.22 | 10.27 | 0.12 | 1.18% | 10.21 | 10.41 | 93524 | 9638.60 | 1.27% |
| 2025-10-13 | 9.80 | 10.21 | -0.07 | -0.68% | 9.75 | 10.22 | 80483 | 8084.08 | 1.09% |
| 2025-10-10 | 10.19 | 10.28 | 0.07 | 0.69% | 10.11 | 10.40 | 94836 | 9779.69 | 1.29% |
| 2025-10-09 | 10.37 | 10.21 | -0.22 | -2.11% | 10.05 | 10.38 | 116487 | 11827.49 | 1.58% |
| 2025-09-30 | 10.33 | 10.43 | 0.08 | 0.77% | 10.30 | 10.47 | 71229 | 7399.17 | 0.97% |
| 2025-09-29 | 10.24 | 10.35 | 0.15 | 1.47% | 10.06 | 10.45 | 106063 | 10937.38 | 1.44% |
| 2025-09-26 | 10.36 | 10.20 | -0.21 | -2.02% | 10.18 | 10.47 | 89191 | 9178.64 | 1.21% |
| 2025-09-25 | 10.14 | 10.41 | 0.17 | 1.66% | 10.14 | 10.43 | 118043 | 12200.28 | 1.60% |
| 2025-09-24 | 10.06 | 10.24 | 0.18 | 1.79% | 9.97 | 10.29 | 122279 | 12472.70 | 1.66% |
| 2025-09-23 | 10.14 | 10.06 | -0.12 | -1.18% | 9.80 | 10.16 | 157298 | 15619.96 | 2.14% |
| 2025-09-22 | 10.56 | 10.18 | -0.41 | -3.87% | 10.12 | 10.56 | 132445 | 13588.46 | 1.80% |
| 2025-09-19 | 10.40 | 10.59 | 0.14 | 1.34% | 10.17 | 10.71 | 188497 | 19609.54 | 2.56% |
| 2025-09-18 | 10.83 | 10.45 | -0.35 | -3.24% | 10.39 | 10.89 | 176919 | 18880.54 | 2.41% |
| 2025-09-17 | 11.00 | 10.80 | -0.18 | -1.64% | 10.75 | 11.01 | 145473 | 15727.38 | 1.98% |
| 2025-09-16 | 10.66 | 10.98 | 0.28 | 2.62% | 10.63 | 11.02 | 234727 | 25648.53 | 3.19% |
| 2025-09-15 | 10.73 | 10.70 | -0.02 | -0.19% | 10.54 | 10.76 | 132191 | 14065.87 | 1.80% |
| 2025-09-12 | 10.65 | 10.72 | -0.01 | -0.09% | 10.65 | 10.95 | 181508 | 19551.20 | 2.47% |
| 2025-09-11 | 10.95 | 10.73 | -0.33 | -2.98% | 10.45 | 10.95 | 295800 | 31507.43 | 4.02% |
| 2025-09-10 | 10.95 | 11.06 | -0.13 | -1.16% | 10.73 | 11.09 | 227908 | 24909.68 | 3.10% |
| 2025-09-09 | 11.90 | 11.19 | -0.85 | -7.06% | 10.85 | 11.90 | 423957 | 47997.00 | 5.76% |
| 2025-09-08 | 12.50 | 12.04 | -0.71 | -5.57% | 12.01 | 12.72 | 377784 | 46228.36 | 5.14% |
| 2025-09-05 | 13.00 | 12.75 | -0.07 | -0.55% | 12.35 | 13.00 | 381457 | 48244.13 | 5.19% |
| 2025-09-04 | 12.45 | 12.82 | 0.41 | 3.30% | 12.00 | 13.24 | 598520 | 75932.02 | 8.14% |
| 2025-09-03 | 12.00 | 12.41 | 0.66 | 5.62% | 11.70 | 12.88 | 554308 | 68081.97 | 7.54% |
| 2025-09-02 | 12.01 | 11.75 | -0.43 | -3.53% | 11.67 | 12.19 | 339087 | 40215.16 | 4.61% |
| 2025-09-01 | 11.26 | 12.18 | 0.59 | 5.09% | 11.21 | 12.60 | 513776 | 60750.95 | 6.99% |
| 2025-08-29 | 12.20 | 11.59 | -0.37 | -3.09% | 11.48 | 12.30 | 463832 | 54856.61 | 6.31% |
| 2025-08-28 | 11.10 | 11.96 | 0.72 | 6.41% | 11.08 | 12.14 | 636398 | 74410.29 | 8.65% |
| 2025-08-27 | 11.20 | 11.24 | 0.06 | 0.54% | 11.18 | 11.72 | 447613 | 51046.64 | 6.09% |
| 2025-08-26 | 11.23 | 11.18 | -0.05 | -0.45% | 11.11 | 11.24 | 136762 | 15269.52 | 1.86% |
| 2025-08-25 | 11.22 | 11.23 | 0.02 | 0.18% | 11.16 | 11.29 | 180302 | 20243.27 | 2.45% |
| 2025-08-22 | 11.15 | 11.21 | 0.07 | 0.63% | 11.05 | 11.21 | 178825 | 19903.85 | 2.43% |
| 2025-08-21 | 11.46 | 11.14 | -0.10 | -0.89% | 11.11 | 11.50 | 214405 | 24119.99 | 2.91% |
| 2025-08-20 | 11.10 | 11.24 | 0.14 | 1.26% | 11.01 | 11.25 | 209238 | 23371.88 | 2.84% |
上证大盘股票行情在线 K线走势图
兰生股份(600826)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
