华兰股份 (301093) - 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	58.41	59.98	1.57	2.69%	58.05	60.75	30759	18337	1.51%
2026-09-15	60.38	58.41	-1.47	-2.45%	58.20	60.56	26107	15399	1.28%
2026-09-14	58.15	59.88	1.45	2.48%	57.32	60.50	41614	24749	2.05%
2026-09-11	58.29	58.43	-1.37	-2.29%	56.70	59.19	42530	24591	2.09%
2026-09-10	59.99	59.80	-0.18	-0.30%	58.16	60.00	37575	22202	1.85%
2026-09-09	61.10	59.98	-1.75	-2.83%	59.84	62.68	41702	25483	2.05%
2026-09-08	61.42	61.73	0.32	0.52%	60.12	62.67	49996	30680	2.46%
2026-09-07	62.81	61.41	-0.99	-1.59%	60.30	63.44	66561	41240	3.27%
2026-09-04	66.30	62.40	-3.90	-5.88%	61.41	66.99	74370	47538	3.65%
2026-09-03	68.39	66.30	-2.20	-3.21%	65.65	68.66	49574	33146	2.44%
2026-09-02	70.70	68.50	-2.09	-2.96%	67.96	71.20	49458	34098	2.43%
2026-09-01	73.61	70.59	-3.13	-4.25%	69.01	73.61	51418	36272	2.53%
2026-08-31	71.60	73.72	2.04	2.85%	70.50	74.21	72701	53054	3.57%
2026-08-28	74.93	71.68	-3.24	-4.32%	71.01	75.56	58563	42678	2.88%
2026-08-27	73.38	74.92	0.19	0.25%	72.50	76.79	54654	40925	2.69%
2026-08-26	77.00	74.73	-0.63	-0.84%	74.54	78.16	64538	49199	3.17%
2026-08-25	78.18	75.36	-3.08	-3.93%	72.42	78.27	70206	52182	3.45%
2026-08-24	81.34	78.44	-3.55	-4.33%	76.71	82.90	71318	56401	3.50%
2026-08-21	80.45	81.99	-0.97	-1.17%	78.76	83.90	89087	72559	4.38%
2026-08-20	78.52	82.96	11.55	16.17%	72.50	84.50	126943	101686	6.24%
2026-08-19	78.53	71.41	-8.61	-10.76%	71.20	80.01	58129	43161	2.86%
2026-08-18	82.33	80.02	-2.30	-2.79%	79.00	82.33	34543	27654	1.70%
2026-08-17	81.70	82.32	1.72	2.13%	80.20	82.32	30558	24820	1.50%
2026-08-14	81.29	80.60	-0.90	-1.10%	78.20	81.70	43965	35117	2.16%
2026-08-13	80.00	81.50	1.60	2.00%	79.28	84.00	75682	62524	3.72%
2026-08-12	79.00	79.90	1.10	1.40%	78.71	81.48	46378	36965	2.28%
2026-08-11	80.00	78.80	-2.26	-2.79%	76.81	81.95	68067	53830	3.35%
2026-08-10	85.71	81.06	-3.17	-3.76%	79.80	87.49	105634	86786	5.19%
2026-08-07	72.13	84.23	12.85	18.00%	69.89	85.00	123741	96030	6.08%
2026-08-06	67.08	71.38	5.48	8.32%	65.00	74.72	85496	60433	4.20%
2026-08-05	59.45	65.90	5.89	9.82%	59.45	66.68	72162	46183	3.55%
2026-08-04	56.65	60.01	4.19	7.51%	56.11	60.28	56283	32727	2.77%
2026-08-03	60.00	55.82	-2.41	-4.14%	54.22	60.00	56581	32034	2.78%
2026-07-31	58.00	58.23	3.05	5.53%	57.64	64.20	76013	46447	3.74%
2026-07-30	60.70	55.18	-5.15	-8.54%	53.70	60.70	54349	30762	2.67%
2026-07-29	63.23	60.33	-2.55	-4.06%	58.69	63.43	48002	28990	2.36%
2026-07-28	64.23	62.88	-1.35	-2.10%	61.99	66.89	47154	30413	2.32%
2026-07-27	60.80	64.23	3.43	5.64%	58.96	64.49	49246	30750	2.42%
2026-07-24	62.25	60.80	-1.60	-2.56%	59.05	62.63	35480	21587	1.74%
2026-07-23	63.07	62.40	-1.30	-2.04%	60.38	64.08	37922	23525	1.86%
2026-07-22	63.55	63.70	0.13	0.20%	60.61	68.57	65423	42130	3.22%
2026-07-21	61.47	63.57	3.72	6.22%	50.12	63.96	111463	62997	5.48%
2026-07-20	69.97	59.85	-8.28	-12.15%	56.79	72.66	88302	57408	4.34%
2026-07-17	74.13	68.13	-5.24	-7.14%	67.90	74.58	65552	46236	3.22%
2026-07-16	80.00	73.37	-6.60	-8.25%	72.49	81.49	45917	35353	2.26%
2026-07-15	101.30	104.00	3.93	3.93%	99.95	105.98	46714	48365	2.98%
2026-07-14	97.90	100.07	3.17	3.27%	96.00	100.88	35697	35210	2.28%
2026-07-13	108.68	96.90	-10.67	-9.92%	96.54	109.00	39279	39899	2.51%
2026-07-10	109.65	107.57	-1.37	-1.26%	106.30	119.96	36490	41397	2.33%
2026-07-09	107.20	108.94	1.74	1.62%	104.00	110.31	37408	40245	2.39%
2026-07-08	112.56	107.20	-5.60	-4.96%	107.07	113.71	33285	36525	2.13%
2026-07-07	119.40	112.80	-6.02	-5.07%	110.25	119.40	37790	43015	2.41%
2026-07-06	121.00	118.82	-2.46	-2.03%	117.19	122.89	27355	32711	1.75%
2026-07-03	125.20	121.28	-3.22	-2.59%	118.68	126.53	36272	44347	2.32%
2026-07-02	137.00	124.50	-14.51	-10.44%	120.22	137.00	100099	127747	6.39%
2026-07-01	135.99	139.01	3.38	2.49%	131.01	143.41	84351	116376	5.39%
2026-06-30	126.50	135.63	9.63	7.64%	126.02	140.95	102748	139130	6.56%
2026-06-29	127.01	126.00	1.31	1.05%	123.11	135.50	63700	82119	4.07%
2026-06-26	122.74	124.69	1.58	1.28%	120.31	133.33	45316	57802	2.89%
2026-06-25	124.06	123.11	-0.72	-0.58%	120.10	126.01	33419	40987	2.13%
2026-06-24	130.93	123.83	-5.27	-4.08%	123.00	131.38	39462	49969	2.52%
2026-06-23	131.50	129.10	-1.40	-1.07%	123.00	133.36	47778	61327	3.05%
2026-06-22	130.00	130.50	0.63	0.49%	124.06	132.29	42024	53994	2.68%
2026-06-18	129.37	129.87	0.55	0.43%	127.58	131.66	30304	39199	1.93%
2026-06-17	131.48	129.32	-1.59	-1.21%	128.00	131.97	17969	23314	1.14%
2026-06-16	124.90	130.91	6.06	4.85%	122.78	132.16	36420	47154	2.32%
2026-06-15	120.80	124.85	4.05	3.35%	118.81	125.50	23116	28496	1.47%
2026-06-12	124.75	120.80	-2.19	-1.78%	118.65	126.99	32728	39873	2.08%
2026-06-11	123.75	122.99	-1.31	-1.05%	120.75	125.51	22293	27350	1.42%
2026-06-10	130.00	124.30	-6.00	-4.60%	123.59	131.50	28349	35882	1.81%
2026-06-09	125.00	130.30	7.05	5.72%	124.43	130.86	36430	46442	2.32%