*ST兰黄 (000929) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	10.33	10.15	-0.18	-1.74%	10.12	10.33	32866	3350	1.77%
2026-04-30	10.19	10.33	0.05	0.49%	10.15	10.34	19301	1975	1.04%
2026-04-29	10.28	10.28	-0.09	-0.87%	10.11	10.31	32000	3266	1.72%
2026-04-28	10.32	10.37	0.01	0.10%	10.24	10.51	26467	2739	1.42%
2026-04-27	10.22	10.36	-0.13	-1.24%	10.17	10.46	23765	2452	1.28%
2026-04-24	10.70	10.49	-0.17	-1.59%	10.36	10.70	22432	2342	1.21%
2026-04-23	10.42	10.66	0.25	2.40%	10.38	10.78	31535	3335	1.70%
2026-04-22	10.75	10.41	-0.35	-3.25%	10.39	10.79	37251	3938	2.01%
2026-04-21	10.40	10.76	0.19	1.80%	10.28	10.76	38021	4002	2.05%
2026-04-20	10.30	10.57	0.38	3.73%	10.16	10.70	50302	5318	2.71%
2026-04-17	10.22	10.19	0.03	0.30%	10.10	10.27	27116	2760	1.46%
2026-04-16	10.50	10.16	-0.33	-3.15%	10.11	10.57	60812	6242	3.27%
2026-04-15	10.68	10.49	0.06	0.58%	10.27	10.74	66331	6958	3.57%
2026-04-14	9.93	10.43	0.50	5.04%	9.92	10.43	70323	7238	3.79%
2026-04-13	9.93	9.93	0.47	4.97%	9.68	9.93	112469	11123	6.05%
2026-04-10	9.11	9.46	0.44	4.88%	9.10	9.47	63560	5964	3.42%
2026-04-09	9.17	9.02	-0.27	-2.91%	8.95	9.23	36775	3333	1.98%
2026-04-08	9.17	9.29	0.34	3.80%	9.06	9.40	48455	4516	2.61%
2026-04-07	8.96	8.95	-0.02	-0.22%	8.75	9.02	26106	2316	1.41%
2026-04-03	9.23	8.97	-0.26	-2.82%	8.88	9.23	25438	2292	1.37%
2026-04-02	9.50	9.23	-0.26	-2.74%	9.14	9.50	23458	2173	1.26%
2026-04-01	9.60	9.49	0.05	0.53%	9.39	9.60	18233	1725	0.98%
2026-03-31	9.62	9.44	-0.21	-2.18%	9.35	9.79	37523	3573	2.02%
2026-03-30	9.41	9.65	0.09	0.94%	9.30	9.68	20515	1947	1.10%
2026-03-27	9.35	9.56	0.10	1.06%	9.33	9.57	34990	3322	1.88%
2026-03-26	9.58	9.46	-0.08	-0.84%	9.30	9.68	29938	2829	1.61%
2026-03-25	9.43	9.54	0.17	1.81%	9.37	9.63	32807	3115	1.77%
2026-03-24	9.43	9.37	-0.12	-1.26%	9.03	9.49	59286	5455	3.19%
2026-03-23	9.49	9.49	-0.50	-5.01%	9.49	9.54	41109	3902	2.21%
2026-03-20	10.30	9.99	-0.25	-2.44%	9.91	10.34	45751	4603	2.46%
2026-03-19	10.35	10.24	-0.26	-2.48%	10.17	10.43	27968	2886	1.51%
2026-03-18	10.32	10.50	0.12	1.16%	10.26	10.57	23256	2427	1.25%
2026-03-17	10.35	10.38	0.14	1.37%	10.26	10.65	40518	4219	2.18%
2026-03-16	10.36	10.24	-0.22	-2.10%	9.94	10.44	38722	3971	2.08%
2026-03-13	10.26	10.46	0.17	1.65%	10.26	10.55	30336	3165	1.63%
2026-03-12	10.36	10.29	-0.07	-0.68%	10.23	10.59	21405	2222	1.15%
2026-03-11	10.36	10.36	0.00	0.00%	10.25	10.44	17715	1832	0.95%
2026-03-10	10.29	10.36	0.18	1.77%	10.15	10.39	20453	2100	1.10%
2026-03-09	10.19	10.18	-0.12	-1.17%	9.98	10.19	28401	2859	1.53%
2026-03-06	10.18	10.30	0.08	0.78%	10.16	10.36	15459	1589	0.83%
2026-03-05	10.23	10.22	0.10	0.99%	10.12	10.29	18942	1933	1.02%
2026-03-04	9.90	10.12	0.09	0.90%	9.86	10.25	21852	2203	1.18%
2026-03-03	10.45	10.03	-0.39	-3.74%	9.91	10.62	38054	3884	2.05%
2026-03-02	10.55	10.42	-0.23	-2.16%	10.39	10.89	47645	5068	2.56%
2026-02-27	10.44	10.65	0.25	2.40%	10.35	10.67	24243	2555	1.31%
2026-02-26	10.29	10.40	0.11	1.07%	10.20	10.47	20944	2166	1.13%
2026-02-25	10.37	10.29	-0.10	-0.96%	10.25	10.38	20404	2101	1.10%
2026-02-24	10.20	10.39	0.28	2.77%	10.20	10.44	32887	3392	1.77%
2026-02-13	9.92	10.11	0.17	1.71%	9.92	10.25	25597	2586	1.38%
2026-02-12	10.05	9.94	-0.06	-0.60%	9.92	10.11	23588	2361	1.27%
2026-02-11	9.97	10.00	0.04	0.40%	9.85	10.21	33549	3361	1.81%
2026-02-10	10.01	9.96	-0.03	-0.30%	9.90	10.02	18051	1793	0.97%
2026-02-09	9.93	9.99	0.09	0.91%	9.85	10.02	19161	1904	1.03%
2026-02-06	9.85	9.90	0.04	0.41%	9.78	9.94	19397	1912	1.04%
2026-02-05	9.87	9.86	-0.08	-0.80%	9.82	9.94	21621	2134	1.16%
2026-02-04	10.07	9.94	-0.14	-1.39%	9.89	10.15	23109	2304	1.24%
2026-02-03	9.87	10.08	0.33	3.38%	9.80	10.09	37729	3760	2.03%
2026-02-02	9.95	9.75	-0.25	-2.50%	9.72	10.10	38056	3762	2.05%
2026-01-30	9.81	10.00	0.10	1.01%	9.61	10.15	38792	3792	2.09%
2026-01-29	9.90	9.90	-0.10	-1.00%	9.80	10.03	48899	4852	2.63%
2026-01-28	9.94	10.00	-0.14	-1.38%	9.64	10.13	92122	9072	4.96%
2026-01-27	10.10	10.14	-0.27	-2.59%	10.10	10.44	63271	6468	3.41%