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
2026-03-20	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%
2026-03-06	15.00	15.28	0.25	1.66%	14.94	15.29	100006	15213	0.64%
2026-03-05	15.12	15.03	0.05	0.33%	14.95	15.14	84062	12663	0.53%
2026-03-04	15.09	14.98	-0.20	-1.32%	14.94	15.18	133774	20126	0.85%
2026-03-03	15.30	15.18	-0.13	-0.85%	15.16	15.38	152385	23237	0.97%
2026-03-02	15.31	15.31	-0.16	-1.03%	15.22	15.42	138036	21124	0.88%
2026-02-27	15.48	15.47	-0.01	-0.06%	15.43	15.49	78226	12090	0.50%
2026-02-26	15.54	15.48	-0.01	-0.06%	15.44	15.57	93305	14448	0.59%
2026-02-25	15.40	15.49	0.08	0.52%	15.39	15.58	118786	18431	0.75%
2026-02-24	15.36	15.41	0.10	0.65%	15.35	15.45	75879	11689	0.48%
2026-02-13	15.39	15.31	-0.11	-0.71%	15.29	15.44	91614	14074	0.58%
2026-02-12	15.50	15.42	-0.06	-0.39%	15.32	15.52	84295	12985	0.54%
2026-02-11	15.55	15.48	-0.08	-0.51%	15.47	15.58	87829	13633	0.56%
2026-02-10	15.65	15.56	-0.06	-0.38%	15.54	15.65	81748	12737	0.52%
2026-02-09	15.55	15.62	0.14	0.90%	15.50	15.63	119798	18672	0.76%
2026-02-06	15.46	15.48	-0.07	-0.45%	15.43	15.66	113918	17724	0.72%
2026-02-05	15.57	15.55	-0.07	-0.45%	15.51	15.75	145683	22730	0.93%
2026-02-04	15.55	15.62	0.17	1.10%	15.40	15.63	143089	22195	0.91%
2026-02-03	15.37	15.45	0.16	1.05%	15.30	15.48	121664	18722	0.77%
2026-02-02	15.56	15.29	-0.34	-2.18%	15.28	15.66	193101	29877	1.23%
2026-01-30	15.75	15.63	-0.15	-0.95%	15.55	15.93	188077	29524	1.20%
2026-01-29	15.70	15.78	-0.02	-0.13%	15.54	15.83	254180	39899	1.62%
2026-01-28	16.06	15.80	-0.39	-2.41%	15.75	16.12	367250	58325	2.33%
2026-01-27	16.70	16.19	-0.51	-3.05%	15.96	16.71	570402	92291	3.62%
2026-01-26	15.71	16.70	1.09	6.98%	15.62	16.98	870235	142199	5.53%
2026-01-23	15.40	15.61	0.21	1.36%	15.40	15.63	172962	26887	1.10%
2026-01-22	15.41	15.40	0.09	0.59%	15.33	15.48	83911	12908	0.53%
2026-01-21	15.25	15.31	-0.02	-0.13%	15.21	15.40	102618	15716	0.65%
2026-01-20	15.41	15.33	-0.09	-0.58%	15.28	15.47	128436	19694	0.82%
2026-01-19	15.22	15.42	0.15	0.98%	15.22	15.46	112040	17227	0.71%
2026-01-16	15.49	15.27	-0.21	-1.36%	15.25	15.55	170676	26209	1.08%
2026-01-15	15.57	15.48	-0.14	-0.90%	15.44	15.64	134882	20917	0.86%
2026-01-14	15.66	15.62	-0.08	-0.51%	15.52	15.85	245901	38675	1.56%
2026-01-13	15.61	15.70	0.12	0.77%	15.55	15.88	232051	36498	1.47%
2026-01-12	15.65	15.58	-0.07	-0.45%	15.45	15.66	214254	33263	1.36%
2026-01-09	15.56	15.65	0.11	0.71%	15.56	15.71	145782	22790	0.93%
2026-01-08	15.42	15.54	0.13	0.84%	15.39	15.59	123841	19208	0.79%
2026-01-07	15.48	15.41	-0.07	-0.45%	15.40	15.52	109719	16946	0.70%
2026-01-06	15.40	15.48	0.11	0.72%	15.36	15.48	126666	19534	0.80%
2026-01-05	15.15	15.37	0.24	1.59%	15.13	15.38	130510	19961	0.83%
2025-12-31	15.19	15.13	-0.06	-0.39%	15.13	15.22	62226	9428	0.40%
2025-12-30	15.14	15.19	0.00	0.00%	15.14	15.24	58640	8910	0.37%
2025-12-29	15.32	15.19	-0.13	-0.85%	15.17	15.33	82437	12543	0.52%
2025-12-26	15.30	15.32	0.02	0.13%	15.25	15.36	72995	11175	0.46%
2025-12-25	15.30	15.30	0.02	0.13%	15.23	15.34	59799	9144	0.38%
2025-12-24	15.20	15.28	0.09	0.59%	15.16	15.32	63523	9701	0.40%
2025-12-23	15.35	15.19	-0.14	-0.91%	15.18	15.37	72618	11063	0.46%
2025-12-22	15.38	15.33	-0.05	-0.33%	15.32	15.40	72711	11164	0.46%
2025-12-19	15.33	15.38	0.09	0.59%	15.25	15.40	74049	11371	0.47%
2025-12-18	15.28	15.29	0.00	0.00%	15.24	15.34	60046	9187	0.38%
2025-12-17	15.17	15.29	0.10	0.66%	15.11	15.31	76169	11579	0.48%
2025-12-16	15.26	15.19	-0.09	-0.59%	15.10	15.28	73616	11167	0.47%
2025-12-15	15.25	15.28	0.00	0.00%	15.17	15.37	80692	12333	0.51%
2025-12-12	15.10	15.28	0.17	1.13%	15.03	15.31	127064	19296	0.81%