华兰生物 (002007) - 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
2026-06-16	13.11	12.89	-0.24	-1.83%	12.85	13.12	83410	10773	0.53%
2026-06-15	12.99	13.13	0.21	1.63%	12.82	13.16	122786	16057	0.78%
2026-06-12	13.29	13.42	0.23	1.74%	13.12	13.44	142110	18903	0.90%
2026-06-11	13.31	13.19	-0.17	-1.27%	13.13	13.36	68654	9085	0.44%
2026-06-10	13.39	13.36	0.17	1.29%	13.11	13.40	85232	11273	0.54%
2026-06-09	13.22	13.19	0.00	0.00%	13.16	13.35	86375	11457	0.55%
2026-06-08	13.37	13.19	-0.26	-1.93%	13.12	13.51	86264	11465	0.55%
2026-06-05	13.38	13.45	0.07	0.52%	13.35	13.53	58785	7903	0.37%
2026-06-04	13.56	13.38	-0.20	-1.47%	13.33	13.67	62951	8457	0.40%
2026-06-03	13.87	13.58	-0.29	-2.09%	13.53	13.87	94639	12897	0.60%
2026-06-02	14.03	13.87	-0.14	-1.00%	13.84	14.09	87189	12178	0.55%
2026-06-01	13.68	14.01	0.27	1.97%	13.65	14.15	145493	20296	0.92%
2026-05-29	13.31	13.74	0.42	3.15%	13.30	13.85	164252	22389	1.04%
2026-05-28	13.46	13.32	-0.18	-1.33%	13.28	13.50	81653	10926	0.52%
2026-05-27	13.54	13.50	-0.10	-0.74%	13.31	13.63	108750	14623	0.69%
2026-05-26	13.70	13.60	-0.12	-0.87%	13.52	13.70	87953	11946	0.56%
2026-05-25	13.85	13.72	-0.14	-1.01%	13.69	13.89	76262	10503	0.48%
2026-05-22	13.92	13.86	-0.07	-0.50%	13.77	13.93	77045	10664	0.49%
2026-05-21	13.86	13.93	0.06	0.43%	13.85	14.12	101120	14104	0.64%
2026-05-20	14.06	13.87	-0.20	-1.42%	13.81	14.07	79045	10974	0.50%
2026-05-19	13.98	14.07	0.06	0.43%	13.97	14.08	64928	9104	0.41%
2026-05-18	14.19	14.01	-0.18	-1.27%	13.96	14.24	104199	14652	0.66%
2026-05-15	14.28	14.19	-0.11	-0.77%	14.14	14.37	108160	15411	0.69%
2026-05-14	14.49	14.30	-0.17	-1.17%	14.28	14.50	117737	16888	0.75%
2026-05-13	14.60	14.47	-0.16	-1.09%	14.45	14.67	130174	18874	0.83%
2026-05-12	14.84	14.63	-0.32	-2.14%	14.58	14.84	168679	24755	1.07%
2026-05-11	14.56	14.95	0.41	2.82%	14.47	15.04	310119	45874	1.97%
2026-05-08	14.45	14.54	0.12	0.83%	14.43	14.68	115119	16770	0.73%
2026-05-07	14.50	14.42	-0.04	-0.28%	14.41	14.52	84570	12204	0.54%
2026-05-06	14.41	14.46	0.04	0.28%	14.41	14.57	93373	13509	0.59%
2026-04-30	14.51	14.42	-0.12	-0.83%	14.39	14.56	72991	10560	0.46%
2026-04-29	14.44	14.54	0.07	0.48%	14.42	14.58	55754	8104	0.35%
2026-04-28	14.42	14.47	0.01	0.07%	14.40	14.62	78719	11414	0.50%
2026-04-27	14.50	14.46	-0.15	-1.03%	14.30	14.51	93734	13529	0.60%
2026-04-24	14.73	14.61	-0.12	-0.81%	14.54	14.78	71806	10492	0.46%
2026-04-23	14.89	14.73	-0.16	-1.07%	14.71	14.89	74943	11073	0.48%
2026-04-22	14.90	14.89	-0.04	-0.27%	14.85	14.96	51722	7701	0.33%
2026-04-21	14.91	14.93	-0.01	-0.07%	14.91	15.04	56784	8488	0.36%
2026-04-20	14.97	14.94	-0.10	-0.66%	14.93	15.04	61652	9233	0.39%
2026-04-17	15.01	15.04	-0.03	-0.20%	14.89	15.07	82733	12386	0.53%
2026-04-16	15.02	15.07	0.05	0.33%	14.91	15.12	99697	14996	0.63%
2026-04-15	14.98	15.02	0.08	0.54%	14.91	15.07	96122	14413	0.61%
2026-04-14	14.81	14.94	0.16	1.08%	14.68	14.97	144611	21449	0.92%
2026-04-13	14.89	14.78	-0.13	-0.87%	14.78	14.99	75947	11284	0.48%
2026-04-10	14.78	14.91	0.20	1.36%	14.74	14.97	89927	13401	0.57%
2026-04-09	14.89	14.71	-0.24	-1.61%	14.71	14.99	89072	13194	0.57%
2026-04-08	14.91	14.95	0.19	1.29%	14.85	14.99	113822	16997	0.72%
2026-04-07	14.76	14.76	0.15	1.03%	14.56	14.82	63955	9417	0.41%
2026-04-03	14.89	14.61	-0.25	-1.68%	14.60	14.90	76756	11284	0.49%
2026-04-02	14.90	14.86	-0.11	-0.73%	14.80	14.99	108437	16135	0.69%
2026-04-01	14.74	14.97	0.32	2.18%	14.65	14.97	131920	19579	0.84%
2026-03-31	14.67	14.65	-0.03	-0.20%	14.62	14.85	88430	13024	0.56%
2026-03-30	14.48	14.68	0.14	0.96%	14.41	14.70	108243	15821	0.69%
2026-03-27	14.21	14.54	0.20	1.39%	14.20	14.60	95125	13740	0.60%
2026-03-26	14.44	14.34	-0.08	-0.55%	14.31	14.51	58790	8470	0.37%
2026-03-25	14.40	14.42	0.03	0.21%	14.35	14.50	71781	10361	0.46%
2026-03-24	14.36	14.39	0.19	1.34%	14.21	14.43	74256	10626	0.47%
2026-03-23	14.68	14.20	-0.61	-4.12%	14.14	14.78	167600	24084	1.07%
2026-03-20	14.91	14.81	-0.15	-1.00%	14.80	15.07	113683	16935	0.72%
2026-03-19	15.11	14.96	-0.21	-1.38%	14.94	15.20	127913	19231	0.81%
2026-03-18	15.24	15.17	-0.06	-0.39%	15.08	15.26	85001	12880	0.54%
2026-03-17	15.31	15.23	-0.08	-0.52%	15.22	15.40	96562	14797	0.61%
2026-03-16	15.24	15.31	0.05	0.33%	15.18	15.36	86742	13251	0.55%
2026-03-13	15.23	15.26	0.01	0.07%	15.20	15.33	76092	11621	0.48%
2026-03-12	15.28	15.25	-0.04	-0.26%	15.20	15.29	80273	12232	0.51%
2026-03-11	15.36	15.29	-0.07	-0.46%	15.25	15.39	74975	11465	0.48%
2026-03-10	15.34	15.36	0.06	0.39%	15.27	15.41	82005	12577	0.52%
2026-03-09	15.20	15.30	0.02	0.13%	15.11	15.34	108887	16605	0.69%