华兰疫苗 (301207) - 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
2026-05-15	20.19	19.87	-0.37	-1.83%	19.75	20.47	109031	21934	1.82%
2026-05-14	20.74	20.24	-0.66	-3.16%	20.20	21.09	121705	25079	2.03%
2026-05-13	21.38	20.90	-0.90	-4.13%	20.82	21.63	185482	39050	3.09%
2026-05-12	22.20	21.80	-1.62	-6.92%	21.55	22.62	260045	57331	4.33%
2026-05-11	21.55	23.42	2.23	10.52%	20.76	24.87	354085	79589	5.90%
2026-05-08	20.00	21.19	1.56	7.95%	20.00	21.30	208134	43522	3.47%
2026-05-07	19.29	19.63	0.35	1.82%	19.24	19.77	50458	9840	0.84%
2026-05-06	19.49	19.28	-0.22	-1.13%	19.22	19.50	59798	11558	1.00%
2026-04-30	19.16	19.50	0.25	1.30%	19.07	19.50	48137	9284	0.80%
2026-04-29	19.13	19.25	-0.01	-0.05%	19.05	19.40	33006	6369	0.55%
2026-04-28	19.27	19.26	-0.18	-0.93%	19.13	19.58	42048	8123	0.70%
2026-04-27	18.89	19.44	0.65	3.46%	18.76	19.48	57890	11137	0.96%
2026-04-24	19.01	18.79	-0.36	-1.88%	18.72	19.20	35878	6758	0.60%
2026-04-23	19.45	19.15	-0.39	-2.00%	19.05	19.50	39059	7497	0.65%
2026-04-22	19.30	19.54	0.16	0.83%	19.23	19.58	34796	6760	0.58%
2026-04-21	19.72	19.38	-0.39	-1.97%	19.33	19.92	49403	9639	0.82%
2026-04-20	19.80	19.77	-0.14	-0.70%	19.59	19.88	41003	8100	0.68%
2026-04-17	20.09	19.91	-0.20	-0.99%	19.68	20.09	48969	9704	0.82%
2026-04-16	20.17	20.11	-0.16	-0.79%	19.86	20.17	52270	10465	0.87%
2026-04-15	20.07	20.27	0.24	1.20%	19.85	20.37	71803	14474	1.20%
2026-04-14	19.86	20.03	0.28	1.42%	19.55	20.06	43046	8510	0.72%
2026-04-13	19.73	19.75	-0.11	-0.55%	19.63	19.91	40411	7991	0.67%
2026-04-10	19.95	19.86	0.05	0.25%	19.85	20.22	49905	9975	0.83%
2026-04-09	20.11	19.81	-0.50	-2.46%	19.78	20.42	58540	11724	0.97%
2026-04-08	20.05	20.31	0.53	2.68%	19.92	20.35	77827	15671	1.30%
2026-04-07	19.68	19.78	0.07	0.36%	19.31	19.99	57181	11259	0.95%
2026-04-03	19.99	19.71	-0.48	-2.38%	19.66	20.16	66402	13179	1.11%
2026-04-02	19.97	20.19	0.11	0.55%	19.85	20.43	98679	19866	1.64%
2026-04-01	19.50	20.08	0.83	4.31%	19.42	20.19	101881	20278	1.70%
2026-03-31	19.63	19.25	-0.39	-1.99%	19.22	19.84	76622	14937	1.28%
2026-03-30	18.99	19.64	0.47	2.45%	18.94	20.18	109590	21557	1.82%
2026-03-27	18.43	19.17	0.55	2.95%	18.37	19.19	50339	9536	0.84%
2026-03-26	18.69	18.62	-0.07	-0.37%	18.52	19.03	34794	6530	0.58%
2026-03-25	18.84	18.69	0.01	0.05%	18.58	18.87	39387	7382	0.66%
2026-03-24	18.20	18.68	0.76	4.24%	18.08	18.70	52978	9735	0.88%
2026-03-23	18.88	17.92	-1.20	-6.28%	17.79	18.88	74234	13623	1.24%
2026-03-20	19.25	19.12	-0.08	-0.42%	19.09	19.60	45988	8884	0.77%
2026-03-19	19.50	19.20	-0.50	-2.54%	19.09	19.60	48188	9300	0.80%
2026-03-18	19.38	19.70	0.35	1.81%	19.28	19.72	46978	9180	0.78%
2026-03-17	19.66	19.35	-0.21	-1.07%	19.32	19.76	40749	7958	0.68%
2026-03-16	19.45	19.56	0.10	0.51%	19.36	19.61	32059	6256	0.53%
2026-03-13	19.39	19.46	0.07	0.36%	19.32	19.68	38864	7574	0.65%
2026-03-12	19.48	19.39	-0.09	-0.46%	19.23	19.53	44322	8593	0.74%
2026-03-11	19.69	19.48	-0.21	-1.07%	19.40	19.75	47467	9257	0.79%
2026-03-10	19.51	19.69	0.27	1.39%	19.50	19.77	47335	9296	0.79%
2026-03-09	19.10	19.42	0.00	0.00%	19.01	19.43	54746	10542	0.91%
2026-03-06	18.97	19.42	0.36	1.89%	18.95	19.52	65698	12724	1.09%
2026-03-05	19.03	19.06	0.16	0.85%	18.96	19.29	64310	12284	1.07%
2026-03-04	18.95	18.90	-0.15	-0.79%	18.63	19.02	60163	11333	1.00%
2026-03-03	19.75	19.05	-0.75	-3.79%	18.96	20.02	72812	14064	1.21%
2026-03-02	20.30	19.80	-0.90	-4.35%	19.68	20.38	95880	19113	1.60%
2026-02-27	20.52	20.70	0.08	0.39%	20.40	20.72	54434	11221	0.91%
2026-02-26	21.23	20.62	-0.62	-2.92%	20.50	21.33	107555	22336	1.79%
2026-02-25	21.01	21.24	0.24	1.14%	20.93	21.24	61016	12901	1.02%
2026-02-24	21.18	21.00	0.02	0.10%	20.92	21.39	53278	11217	0.89%
2026-02-13	21.00	20.98	-0.08	-0.38%	20.93	21.27	63961	13517	1.06%
2026-02-12	21.27	21.06	-0.28	-1.31%	21.01	21.38	85261	18016	1.42%
2026-02-11	21.53	21.34	-0.27	-1.25%	21.32	21.80	90993	19578	1.51%
2026-02-10	21.61	21.61	-0.05	-0.23%	21.52	22.35	134355	29377	2.24%
2026-02-09	21.89	21.66	-0.24	-1.10%	21.60	22.38	174662	38178	2.91%
2026-02-06	22.25	21.90	-0.79	-3.48%	21.85	23.17	240754	54074	4.01%