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
2026-09-16	12.86	12.74	-0.12	-0.93%	12.59	12.88	102434	13001	0.65%
2026-09-15	13.02	12.86	-0.21	-1.61%	12.85	13.10	74499	9610	0.47%
2026-09-14	12.81	13.07	0.27	2.11%	12.75	13.09	96419	12526	0.61%
2026-09-11	13.11	12.80	-0.36	-2.74%	12.72	13.20	197863	25456	1.26%
2026-09-10	13.36	13.16	-0.17	-1.28%	13.14	13.36	115106	15196	0.73%
2026-09-09	13.28	13.33	-0.01	-0.07%	13.27	13.47	142494	19048	0.91%
2026-09-08	13.05	13.34	0.29	2.22%	13.01	13.36	143083	18967	0.91%
2026-09-07	13.04	13.05	0.01	0.08%	12.98	13.16	80046	10457	0.51%
2026-09-04	12.95	13.04	0.09	0.69%	12.94	13.13	78850	10275	0.50%
2026-09-03	12.92	12.95	-0.01	-0.08%	12.91	13.03	55317	7178	0.35%
2026-09-02	13.09	12.96	-0.13	-0.99%	12.86	13.12	103447	13378	0.66%
2026-09-01	13.05	13.09	0.01	0.08%	13.02	13.15	88400	11562	0.56%
2026-08-31	13.09	13.08	-0.07	-0.53%	13.03	13.18	94837	12412	0.60%
2026-08-28	13.21	13.15	-0.13	-0.98%	13.09	13.21	69540	9141	0.44%
2026-08-27	13.23	13.28	0.01	0.08%	13.03	13.28	109943	14456	0.70%
2026-08-26	13.19	13.27	0.14	1.07%	13.15	13.45	136855	18226	0.87%
2026-08-25	12.80	13.13	0.29	2.26%	12.79	13.14	112232	14594	0.71%
2026-08-24	13.10	12.84	-0.33	-2.51%	12.81	13.14	201615	26066	1.28%
2026-08-21	13.37	13.17	-0.37	-2.73%	13.11	13.57	292104	38818	1.86%
2026-08-20	13.57	13.54	0.50	3.83%	13.50	13.97	427737	58774	2.72%
2026-08-19	13.11	13.04	-0.08	-0.61%	12.98	13.18	92289	12044	0.59%
2026-08-18	13.16	13.12	-0.06	-0.46%	13.07	13.25	91084	11971	0.58%
2026-08-17	13.28	13.18	-0.09	-0.68%	12.98	13.28	121783	15982	0.77%
2026-08-14	13.36	13.27	-0.14	-1.04%	13.20	13.51	114774	15301	0.73%
2026-08-13	13.27	13.41	0.16	1.21%	13.10	13.52	170427	22768	1.08%
2026-08-12	13.36	13.25	-0.12	-0.90%	13.18	13.45	110623	14671	0.70%
2026-08-11	13.37	13.37	-0.03	-0.22%	13.30	13.54	115541	15523	0.73%
2026-08-10	13.53	13.40	-0.03	-0.22%	13.38	13.63	143777	19416	0.91%
2026-08-07	13.16	13.43	0.31	2.36%	13.05	13.47	156328	20785	0.99%
2026-08-06	13.39	13.12	-0.18	-1.35%	13.06	13.40	114505	15049	0.73%
2026-08-05	13.50	13.30	-0.19	-1.41%	13.27	13.53	103801	13854	0.66%
2026-08-04	13.72	13.49	-0.19	-1.39%	13.49	13.75	106079	14398	0.67%
2026-08-03	13.52	13.68	0.24	1.79%	13.52	13.78	112965	15466	0.72%
2026-07-31	13.43	13.44	-0.04	-0.30%	13.40	13.73	190096	25796	1.21%
2026-07-30	13.22	13.48	0.22	1.66%	13.22	13.54	147704	19791	0.94%
2026-07-29	13.03	13.26	0.29	2.24%	12.96	13.32	140804	18638	0.89%
2026-07-28	12.91	12.97	0.03	0.23%	12.78	13.04	111912	14444	0.71%
2026-07-27	12.71	12.94	0.19	1.49%	12.65	13.02	100103	12942	0.64%
2026-07-24	13.09	12.75	-0.35	-2.67%	12.75	13.15	98562	12716	0.63%
2026-07-23	13.08	13.10	-0.09	-0.68%	12.90	13.14	121241	15795	0.77%
2026-07-22	13.16	13.19	-0.01	-0.08%	13.02	13.28	146933	19312	0.93%
2026-07-21	13.22	13.20	-0.13	-0.98%	13.17	13.61	192980	25822	1.23%
2026-07-20	13.14	13.33	0.15	1.14%	13.05	13.36	179036	23675	1.14%
2026-07-17	13.59	13.18	-0.48	-3.51%	13.16	13.73	198841	26660	1.26%
2026-07-16	13.25	13.66	0.34	2.55%	13.15	13.71	235097	31736	1.49%
2026-07-15	13.02	13.32	0.22	1.68%	12.99	13.45	183232	24356	1.16%
2026-07-14	12.86	13.10	0.18	1.39%	12.77	13.23	163304	21409	1.04%
2026-07-13	12.80	12.92	0.12	0.94%	12.75	12.98	129006	16645	0.82%
2026-07-10	12.63	12.80	0.17	1.35%	12.42	12.96	129732	16535	0.82%
2026-07-09	12.62	12.63	-0.12	-0.94%	12.55	12.87	98050	12421	0.62%
2026-07-08	12.70	12.75	0.07	0.55%	12.57	12.96	93827	11998	0.60%
2026-07-07	13.01	12.68	-0.42	-3.21%	12.66	13.02	103414	13209	0.66%
2026-07-06	12.90	13.10	0.22	1.71%	12.76	13.14	127531	16617	0.81%
2026-07-03	12.79	12.88	0.14	1.10%	12.74	13.03	131592	16992	0.84%
2026-07-02	12.60	12.74	0.14	1.11%	12.54	12.84	149242	18986	0.95%
2026-07-01	12.16	12.60	0.41	3.36%	12.12	12.64	165151	20578	1.05%
2026-06-30	12.60	12.19	-0.49	-3.86%	12.16	12.60	127814	15689	0.81%
2026-06-29	12.08	12.68	0.56	4.62%	11.72	12.69	213959	26347	1.36%
2026-06-26	12.52	12.12	-0.51	-4.04%	12.10	12.73	125987	15465	0.80%
2026-06-25	12.68	12.63	-0.15	-1.17%	12.38	12.72	121775	15267	0.77%
2026-06-24	12.93	12.78	-0.17	-1.31%	12.76	13.12	111318	14367	0.71%
2026-06-23	12.60	12.95	0.30	2.37%	12.58	13.09	125942	16310	0.80%
2026-06-22	12.82	12.65	-0.19	-1.48%	12.39	12.82	144366	18093	0.92%
2026-06-18	12.82	12.84	0.01	0.08%	12.66	13.04	79697	10282	0.51%
2026-06-17	12.87	12.83	-0.06	-0.47%	12.74	12.91	66211	8479	0.42%
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%