兰生股份 (600826) - 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
2026-04-30	9.93	9.57	-0.37	-3.72%	9.57	9.97	169603	16528	2.31%
2026-04-29	9.92	9.94	-0.03	-0.30%	9.76	10.06	163252	16224	2.22%
2026-04-28	10.18	9.97	-0.36	-3.48%	9.88	10.33	200183	20133	2.72%
2026-04-27	10.62	10.33	0.01	0.10%	10.10	10.63	391675	40426	5.33%
2026-04-24	9.93	10.32	0.94	10.02%	9.93	10.32	152195	15640	2.07%
2026-04-23	9.39	9.38	-0.02	-0.21%	9.29	9.44	40377	3781	0.55%
2026-04-22	9.46	9.40	-0.08	-0.84%	9.34	9.49	44500	4185	0.60%
2026-04-21	9.55	9.48	-0.10	-1.04%	9.42	9.62	38884	3690	0.53%
2026-04-20	9.48	9.58	0.08	0.84%	9.40	9.59	43119	4100	0.59%
2026-04-17	9.60	9.50	-0.05	-0.52%	9.48	9.68	46414	4430	0.63%
2026-04-16	9.48	9.55	0.06	0.63%	9.44	9.59	37543	3576	0.51%
2026-04-15	9.65	9.49	-0.15	-1.56%	9.46	9.66	69948	6670	0.95%
2026-04-14	9.59	9.64	0.10	1.05%	9.53	9.69	54594	5240	0.74%
2026-04-13	9.65	9.54	-0.17	-1.75%	9.50	9.66	40832	3904	0.56%
2026-04-10	9.53	9.71	0.18	1.89%	9.53	9.80	49772	4820	0.68%
2026-04-09	9.91	9.53	-0.40	-4.03%	9.50	9.91	65511	6324	0.89%
2026-04-08	9.73	9.93	0.34	3.55%	9.73	9.95	44113	4357	0.60%
2026-04-07	9.61	9.59	0.05	0.52%	9.46	9.61	29706	2833	0.40%
2026-04-03	9.80	9.54	-0.25	-2.55%	9.49	9.83	36955	3538	0.50%
2026-04-02	9.89	9.79	-0.13	-1.31%	9.70	9.97	41150	4045	0.56%
2026-04-01	9.77	9.92	0.25	2.59%	9.73	9.93	48979	4823	0.67%
2026-03-31	9.75	9.67	-0.08	-0.82%	9.67	9.89	37258	3642	0.51%
2026-03-30	9.59	9.75	0.03	0.31%	9.59	9.80	35312	3428	0.48%
2026-03-27	9.62	9.72	0.02	0.21%	9.60	9.76	48939	4741	0.67%
2026-03-26	9.84	9.70	-0.14	-1.42%	9.65	10.01	48986	4808	0.67%
2026-03-25	9.67	9.84	0.18	1.86%	9.65	9.92	61189	5986	0.83%
2026-03-24	9.57	9.66	0.38	4.09%	9.41	9.68	66799	6368	0.91%
2026-03-23	9.94	9.28	-0.74	-7.39%	9.22	9.94	100962	9602	1.37%
2026-03-20	10.30	10.02	-0.26	-2.53%	10.00	10.35	44161	4475	0.60%
2026-03-19	10.41	10.28	-0.18	-1.72%	10.25	10.55	47830	4944	0.65%
2026-03-18	10.38	10.46	0.10	0.97%	10.22	10.49	63011	6531	0.86%
2026-03-17	10.63	10.36	-0.26	-2.45%	10.35	10.68	76393	8010	1.04%
2026-03-16	10.87	10.62	-0.30	-2.75%	10.55	11.01	98939	10565	1.35%
2026-03-13	11.03	10.92	-0.18	-1.62%	10.90	11.10	52420	5759	0.71%
2026-03-12	11.07	11.10	0.02	0.18%	11.03	11.26	61767	6883	0.84%
2026-03-11	11.14	11.08	-0.06	-0.54%	10.98	11.19	45934	5082	0.62%
2026-03-10	11.11	11.14	0.10	0.91%	11.03	11.17	43082	4781	0.59%
2026-03-09	11.12	11.04	-0.18	-1.60%	10.86	11.12	68482	7507	0.93%
2026-03-06	11.04	11.22	0.12	1.08%	11.02	11.24	52385	5854	0.71%
2026-03-05	11.16	11.10	0.05	0.45%	10.99	11.31	68303	7561	0.93%
2026-03-04	11.22	11.05	-0.18	-1.60%	10.92	11.30	67910	7526	0.92%
2026-03-03	11.63	11.23	-0.36	-3.11%	11.21	11.76	79308	9053	1.08%
2026-03-02	11.89	11.59	-0.41	-3.42%	11.50	11.89	75581	8816	1.03%
2026-02-27	11.86	12.00	0.14	1.18%	11.81	12.04	46707	5597	0.64%
2026-02-26	12.01	11.86	-0.14	-1.17%	11.81	12.05	51328	6098	0.70%
2026-02-25	12.01	12.00	-0.01	-0.08%	11.95	12.09	57179	6864	0.78%
2026-02-24	12.17	12.01	-0.15	-1.23%	11.87	12.29	61787	7407	0.84%
2026-02-13	12.27	12.16	-0.11	-0.90%	12.16	12.42	54972	6759	0.75%
2026-02-12	12.36	12.27	-0.05	-0.41%	12.17	12.44	53427	6555	0.73%
2026-02-11	12.20	12.32	0.13	1.07%	12.16	12.45	71747	8836	0.98%
2026-02-10	12.32	12.19	-0.09	-0.73%	12.16	12.32	42380	5178	0.58%
2026-02-09	12.19	12.28	0.12	0.99%	12.18	12.33	58196	7134	0.79%
2026-02-06	12.21	12.16	-0.11	-0.90%	12.12	12.42	60273	7395	0.82%
2026-02-05	12.50	12.27	-0.25	-2.00%	12.21	12.52	67515	8324	0.92%
2026-02-04	12.40	12.52	0.07	0.56%	12.35	12.60	70185	8768	0.95%
2026-02-03	12.35	12.45	0.18	1.47%	12.27	12.50	95510	11826	1.30%
2026-02-02	12.70	12.27	-0.56	-4.36%	12.26	13.06	147805	18535	2.01%
2026-01-30	12.31	12.83	0.45	3.63%	12.30	12.85	158405	20056	2.15%
2026-01-29	12.43	12.38	-0.11	-0.88%	12.30	12.66	91945	11469	1.25%
2026-01-28	12.46	12.49	-0.03	-0.24%	12.41	12.75	78149	9792	1.06%
2026-01-27	12.59	12.52	-0.06	-0.48%	12.29	12.68	111678	13897	1.52%
2026-01-26	12.40	12.58	0.18	1.45%	12.34	12.94	171657	21590	2.33%