致敬每一个财富自由的梦想,祝大家早日进化为游资

春兰股份 (600854) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 5.29 5.38 0.09 1.70% 5.28 5.40 82824 4443 1.59%
2025-07-31 5.35 5.29 -0.10 -1.86% 5.27 5.39 70110 3721 1.35%
2025-07-30 5.41 5.39 -0.02 -0.37% 5.33 5.44 55035 2960 1.06%
2025-07-29 5.42 5.41 0.01 0.19% 5.29 5.43 86118 4615 1.66%
2025-07-28 5.41 5.40 -0.01 -0.18% 5.36 5.43 61348 3309 1.18%
2025-07-25 5.36 5.41 0.04 0.74% 5.35 5.46 65595 3533 1.26%
2025-07-24 5.34 5.37 0.04 0.75% 5.33 5.41 67754 3640 1.30%
2025-07-23 5.40 5.33 -0.08 -1.48% 5.32 5.41 76047 4075 1.46%
2025-07-22 5.40 5.41 0.02 0.37% 5.32 5.46 98398 5293 1.89%
2025-07-21 5.30 5.39 0.09 1.70% 5.28 5.40 86841 4658 1.67%
2025-07-18 5.31 5.30 0.01 0.19% 5.23 5.32 82255 4330 1.58%
2025-07-17 5.35 5.29 -0.02 -0.38% 5.28 5.38 96613 5149 1.86%
2025-07-16 5.29 5.31 0.02 0.38% 5.25 5.34 72961 3870 1.40%
2025-07-15 5.37 5.29 -0.11 -2.04% 5.20 5.40 126007 6642 2.43%
2025-07-14 5.28 5.40 0.12 2.27% 5.26 5.51 173448 9366 3.34%
2025-07-11 5.35 5.28 -0.09 -1.68% 5.22 5.37 125311 6629 2.41%
2025-07-10 5.35 5.37 0.03 0.56% 5.29 5.39 108370 5791 2.09%
2025-07-09 5.35 5.34 -0.04 -0.74% 5.30 5.51 153134 8212 2.95%
2025-07-08 5.60 5.38 -0.11 -2.00% 5.35 5.62 214540 11593 4.13%
2025-07-07 5.47 5.49 0.20 3.78% 5.35 5.74 328730 17997 6.33%
2025-07-04 5.36 5.29 -0.08 -1.49% 5.28 5.49 166674 8939 3.21%
2025-07-03 5.31 5.37 0.08 1.51% 5.25 5.54 229049 12340 4.41%
2025-07-02 5.28 5.29 0.00 0.00% 5.23 5.31 100934 5318 1.94%
2025-07-01 5.19 5.29 0.09 1.73% 5.18 5.34 192695 10138 3.71%
2025-06-30 5.17 5.20 0.03 0.58% 5.10 5.27 146375 7586 2.82%
2025-06-27 5.17 5.17 0.09 1.77% 5.07 5.22 192981 9941 3.72%
2025-06-26 5.22 5.08 -0.16 -3.05% 5.07 5.26 370577 19073 7.13%
2025-06-25 4.99 5.24 0.29 5.86% 4.99 5.45 481689 25605 9.27%
2025-06-24 4.78 4.95 0.18 3.77% 4.76 4.96 98562 4837 1.90%
2025-06-23 4.74 4.77 0.03 0.63% 4.68 4.79 53148 2526 1.02%
2025-06-20 4.76 4.74 -0.01 -0.21% 4.72 4.79 44480 2113 0.86%
2025-06-19 4.82 4.75 -0.09 -1.86% 4.71 4.86 57622 2743 1.11%
2025-06-18 4.88 4.84 -0.03 -0.62% 4.80 4.88 44033 2127 0.85%
2025-06-17 4.87 4.87 0.00 0.00% 4.84 4.90 46940 2283 0.90%
2025-06-16 4.80 4.87 0.04 0.83% 4.80 4.91 63313 3086 1.22%
2025-06-13 4.90 4.83 -0.08 -1.63% 4.81 4.92 71363 3468 1.37%
2025-06-12 4.88 4.91 0.01 0.20% 4.87 4.93 52117 2555 1.00%
2025-06-11 4.91 4.90 0.00 0.00% 4.89 4.94 46875 2301 0.90%
2025-06-10 4.94 4.90 -0.02 -0.41% 4.83 4.97 81317 3986 1.57%
2025-06-09 5.00 5.04 0.04 0.80% 4.96 5.05 75966 3801 1.46%
2025-06-06 4.98 5.00 0.02 0.40% 4.94 5.00 56827 2824 1.09%
2025-06-05 4.94 4.98 0.03 0.61% 4.94 5.09 93788 4703 1.81%
2025-06-04 4.92 4.95 0.05 1.02% 4.90 4.96 54866 2704 1.06%
2025-06-03 4.88 4.90 0.02 0.41% 4.84 4.92 46775 2285 0.90%
2025-05-30 4.92 4.88 -0.05 -1.01% 4.86 4.96 59834 2924 1.15%
2025-05-29 4.92 4.93 0.03 0.61% 4.88 4.96 64090 3161 1.23%
2025-05-28 4.94 4.90 -0.01 -0.20% 4.87 4.95 50950 2493 0.98%
2025-05-27 4.88 4.91 0.05 1.03% 4.83 4.93 74567 3645 1.44%
2025-05-26 4.85 4.86 0.01 0.21% 4.84 4.91 64018 3117 1.23%
2025-05-23 4.90 4.85 -0.04 -0.82% 4.80 4.95 84464 4125 1.63%
2025-05-22 5.00 4.89 -0.10 -2.00% 4.87 5.03 89486 4414 1.72%
2025-05-21 5.03 4.99 -0.05 -0.99% 4.96 5.05 66026 3299 1.27%
2025-05-20 5.01 5.04 0.03 0.60% 4.97 5.13 92175 4625 1.77%
2025-05-19 4.86 5.01 0.12 2.45% 4.77 5.02 155646 7683 3.00%
2025-05-16 4.91 4.89 -0.05 -1.01% 4.84 5.15 192818 9537 3.71%
2025-05-15 4.88 4.94 0.06 1.23% 4.87 4.96 122267 6004 2.35%
2025-05-14 4.78 4.88 0.09 1.88% 4.73 4.93 158752 7685 3.06%
2025-05-13 4.85 4.79 -0.03 -0.62% 4.76 4.86 73475 3533 1.41%
2025-05-12 4.82 4.82 0.00 0.00% 4.75 4.84 97741 4678 1.88%
2025-05-09 4.73 4.82 0.09 1.90% 4.68 4.84 132619 6344 2.55%
2025-05-08 4.67 4.73 0.03 0.64% 4.65 4.74 62176 2934 1.20%
2025-05-07 4.67 4.70 0.05 1.08% 4.65 4.74 84217 3953 1.62%
2025-05-06 4.61 4.65 0.13 2.88% 4.53 4.66 91463 4234 1.76%
2025-04-30 4.58 4.52 -0.02 -0.44% 4.52 4.65 73973 3386 1.42%
2025-04-29 4.51 4.54 0.01 0.22% 4.44 4.59 102945 4672 1.98%
2025-04-28 4.55 4.53 -0.07 -1.52% 4.53 4.78 135815 6281 2.61%
2025-04-25 4.51 4.60 0.09 2.00% 4.50 4.78 139435 6450 2.68%
2025-04-24 4.50 4.51 0.00 0.00% 4.46 4.55 73059 3299 1.41%