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
2025-09-16	18.44	18.29	-0.05	-0.27%	18.12	18.47	21778	3971	0.36%
2025-09-15	18.55	18.34	-0.23	-1.24%	18.31	18.56	20418	3760	0.34%
2025-09-12	18.77	18.57	-0.18	-0.96%	18.38	18.78	36810	6824	0.61%
2025-09-11	18.21	18.75	0.42	2.29%	17.90	18.95	49924	9226	0.83%
2025-09-10	18.43	18.33	-0.27	-1.45%	18.23	18.65	25518	4698	0.42%
2025-09-09	18.78	18.60	-0.20	-1.06%	18.37	18.91	42956	7987	0.72%
2025-09-08	18.59	18.80	0.17	0.91%	18.45	18.96	39426	7403	0.66%
2025-09-05	18.23	18.63	0.35	1.91%	18.02	18.67	44744	8196	0.74%
2025-09-04	18.59	18.28	-0.29	-1.56%	17.88	18.80	46643	8554	0.78%
2025-09-03	18.89	18.57	-0.32	-1.69%	18.41	19.08	52563	9839	0.88%
2025-09-02	18.35	18.89	0.53	2.89%	18.20	19.37	98699	18643	1.64%
2025-09-01	17.95	18.36	0.39	2.17%	17.91	18.43	38532	7027	0.64%
2025-08-29	18.00	17.97	-0.03	-0.17%	17.82	18.12	38897	6985	0.65%
2025-08-28	18.50	18.00	-0.22	-1.21%	17.48	18.77	64712	11697	1.08%
2025-08-27	19.16	18.22	-0.80	-4.21%	18.22	19.16	57138	10696	0.95%
2025-08-26	18.96	19.02	0.00	0.00%	18.77	19.21	49205	9366	0.82%
2025-08-25	18.65	19.02	0.36	1.93%	18.65	19.12	63140	11973	1.05%
2025-08-22	18.68	18.66	-0.06	-0.32%	18.54	18.80	33217	6191	0.55%
2025-08-21	18.78	18.72	0.02	0.11%	18.65	19.08	41426	7797	0.69%
2025-08-20	18.77	18.70	-0.14	-0.74%	18.46	18.80	40094	7465	0.67%
2025-08-19	18.95	18.84	-0.13	-0.69%	18.77	19.15	40753	7716	0.68%
2025-08-18	18.51	18.97	0.39	2.10%	18.51	19.18	64127	12153	1.07%
2025-08-15	18.29	18.58	0.24	1.31%	18.25	18.70	37508	6932	2.65%
2025-08-14	18.80	18.34	-0.44	-2.34%	18.30	19.00	43482	8091	3.07%
2025-08-13	18.71	18.78	0.08	0.43%	18.48	18.86	42693	7972	3.01%
2025-08-12	18.82	18.70	-0.12	-0.64%	18.63	18.97	37462	7030	2.64%
2025-08-11	18.41	18.82	0.42	2.28%	18.41	18.87	40951	7650	2.89%
2025-08-08	18.42	18.40	-0.04	-0.22%	18.21	18.64	37743	6954	2.66%
2025-08-07	18.64	18.44	-0.24	-1.28%	18.37	18.81	41204	7636	2.91%
2025-08-06	18.80	18.68	-0.19	-1.01%	18.58	19.10	54032	10106	3.81%
2025-08-05	19.00	18.87	-0.22	-1.15%	18.74	19.30	56014	10627	3.95%
2025-08-04	18.77	19.09	0.23	1.22%	18.43	19.31	77083	14543	5.44%
2025-08-01	18.87	18.86	-0.12	-0.63%	18.77	19.39	62692	11931	4.43%
2025-07-31	19.02	18.98	-0.20	-1.04%	18.79	19.28	82023	15626	5.79%
2025-07-30	19.50	19.18	-0.52	-2.64%	18.80	20.12	112684	21814	7.96%
2025-07-29	19.90	19.70	-0.47	-2.33%	19.26	19.99	128417	25085	9.07%
2025-07-28	19.33	20.17	0.41	2.07%	19.30	20.97	192949	38800	13.62%
2025-07-25	18.62	19.76	0.97	5.16%	18.12	20.37	201246	39161	14.21%
2025-07-24	17.58	18.79	1.23	7.00%	17.57	19.54	151052	28149	10.66%
2025-07-23	17.47	17.56	0.02	0.11%	17.45	17.74	27008	4756	1.91%
2025-07-22	17.60	17.54	-0.06	-0.34%	17.47	17.75	21642	3806	1.53%
2025-07-21	17.60	17.60	0.02	0.11%	17.42	17.68	22301	3919	1.57%
2025-07-18	17.57	17.58	0.01	0.06%	17.36	17.61	19968	3488	1.41%
2025-07-17	17.49	17.57	0.09	0.51%	17.40	17.60	20752	3633	1.47%
2025-07-16	17.15	17.48	0.31	1.81%	17.05	17.50	26885	4660	1.90%
2025-07-15	17.27	17.17	-0.16	-0.92%	16.99	17.43	21508	3687	1.52%
2025-07-14	17.22	17.33	0.13	0.76%	17.12	17.38	19189	3315	1.35%
2025-07-11	17.13	17.20	0.07	0.41%	17.04	17.30	20189	3467	1.43%
2025-07-10	16.91	17.13	0.17	1.00%	16.81	17.34	29855	5116	2.11%
2025-07-09	16.96	16.96	0.00	0.00%	16.83	17.02	15754	2668	1.11%
2025-07-08	16.87	16.96	0.17	1.01%	16.79	17.09	16622	2818	1.17%
2025-07-07	16.85	16.79	-0.05	-0.30%	16.73	16.96	13886	2336	0.98%
2025-07-04	16.90	16.84	-0.09	-0.53%	16.80	17.04	19622	3315	1.39%
2025-07-03	16.90	16.93	0.10	0.59%	16.79	16.99	20042	3391	1.41%
2025-07-02	16.88	16.83	-0.08	-0.47%	16.68	17.00	18975	3189	1.34%
2025-07-01	16.85	16.91	0.05	0.30%	16.71	17.03	25545	4306	1.80%
2025-06-30	16.60	16.86	0.45	2.74%	16.49	16.94	33443	5603	2.36%
2025-06-27	16.29	16.41	0.11	0.67%	16.29	16.48	11190	1836	0.79%
2025-06-26	16.47	16.30	-0.21	-1.27%	16.25	16.47	17300	2826	1.22%
2025-06-25	16.42	16.51	0.09	0.55%	16.25	16.54	17200	2820	1.21%
2025-06-24	16.20	16.42	0.33	2.05%	16.10	16.45	15630	2551	1.10%
2025-06-23	15.85	16.09	0.08	0.50%	15.78	16.16	14049	2245	0.99%
2025-06-20	15.94	16.01	0.11	0.69%	15.91	16.10	15091	2417	1.07%
2025-06-19	16.19	15.90	-0.30	-1.85%	15.86	16.26	18902	3024	1.33%
2025-06-18	16.54	16.20	-0.35	-2.11%	16.20	16.55	19938	3252	1.41%
2025-06-17	16.41	16.55	0.26	1.60%	16.40	17.02	36708	6119	2.59%
2025-06-16	16.52	16.49	-0.06	-0.36%	16.36	16.62	19433	3201	1.37%
2025-06-13	16.88	16.55	-0.38	-2.24%	16.50	16.99	24908	4146	1.76%
2025-06-12	16.89	16.93	0.02	0.12%	16.75	16.96	21997	3709	1.55%
2025-06-11	16.96	16.91	-0.06	-0.35%	16.88	17.11	16526	2804	1.17%
2025-06-10	17.07	16.97	-0.09	-0.53%	16.77	17.18	26237	4465	1.85%
2025-06-09	16.72	17.06	0.29	1.73%	16.72	17.18	32134	5475	2.27%