华兰生物(002007)股票行情
华兰生物(002007)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 15.37 | 15.45 | 0.16 | 1.05% | 15.30 | 15.48 | 121664 | 18722.03 | 0.77% |
| 2026-02-02 | 15.56 | 15.29 | -0.34 | -2.18% | 15.28 | 15.66 | 193101 | 29877.09 | 1.23% |
| 2026-01-30 | 15.75 | 15.63 | -0.15 | -0.95% | 15.55 | 15.93 | 188077 | 29524.06 | 1.20% |
| 2026-01-29 | 15.70 | 15.78 | -0.02 | -0.13% | 15.54 | 15.83 | 254180 | 39899.49 | 1.62% |
| 2026-01-28 | 16.06 | 15.80 | -0.39 | -2.41% | 15.75 | 16.12 | 367250 | 58325.87 | 2.33% |
| 2026-01-27 | 16.70 | 16.19 | -0.51 | -3.05% | 15.96 | 16.71 | 570402 | 92291.68 | 3.62% |
| 2026-01-26 | 15.71 | 16.70 | 1.09 | 6.98% | 15.62 | 16.98 | 870235 | 142199.30 | 5.53% |
| 2026-01-23 | 15.40 | 15.61 | 0.21 | 1.36% | 15.40 | 15.63 | 172962 | 26887.08 | 1.10% |
| 2026-01-22 | 15.41 | 15.40 | 0.09 | 0.59% | 15.33 | 15.48 | 83911 | 12908.26 | 0.53% |
| 2026-01-21 | 15.25 | 15.31 | -0.02 | -0.13% | 15.21 | 15.40 | 102618 | 15716.61 | 0.65% |
| 2026-01-20 | 15.41 | 15.33 | -0.09 | -0.58% | 15.28 | 15.47 | 128436 | 19694.51 | 0.82% |
| 2026-01-19 | 15.22 | 15.42 | 0.15 | 0.98% | 15.22 | 15.46 | 112040 | 17227.83 | 0.71% |
| 2026-01-16 | 15.49 | 15.27 | -0.21 | -1.36% | 15.25 | 15.55 | 170676 | 26209.90 | 1.08% |
| 2026-01-15 | 15.57 | 15.48 | -0.14 | -0.90% | 15.44 | 15.64 | 134882 | 20917.93 | 0.86% |
| 2026-01-14 | 15.66 | 15.62 | -0.08 | -0.51% | 15.52 | 15.85 | 245901 | 38675.89 | 1.56% |
| 2026-01-13 | 15.61 | 15.70 | 0.12 | 0.77% | 15.55 | 15.88 | 232051 | 36498.30 | 1.47% |
| 2026-01-12 | 15.65 | 15.58 | -0.07 | -0.45% | 15.45 | 15.66 | 214254 | 33263.26 | 1.36% |
| 2026-01-09 | 15.56 | 15.65 | 0.11 | 0.71% | 15.56 | 15.71 | 145782 | 22790.68 | 0.93% |
| 2026-01-08 | 15.42 | 15.54 | 0.13 | 0.84% | 15.39 | 15.59 | 123841 | 19208.80 | 0.79% |
| 2026-01-07 | 15.48 | 15.41 | -0.07 | -0.45% | 15.40 | 15.52 | 109719 | 16946.70 | 0.70% |
| 2026-01-06 | 15.40 | 15.48 | 0.11 | 0.72% | 15.36 | 15.48 | 126666 | 19534.84 | 0.80% |
| 2026-01-05 | 15.15 | 15.37 | 0.24 | 1.59% | 15.13 | 15.38 | 130510 | 19961.21 | 0.83% |
| 2025-12-31 | 15.19 | 15.13 | -0.06 | -0.39% | 15.13 | 15.22 | 62226 | 9428.19 | 0.40% |
| 2025-12-30 | 15.14 | 15.19 | 0.00 | 0.00% | 15.14 | 15.24 | 58640 | 8910.17 | 0.37% |
| 2025-12-29 | 15.32 | 15.19 | -0.13 | -0.85% | 15.17 | 15.33 | 82437 | 12543.43 | 0.52% |
| 2025-12-26 | 15.30 | 15.32 | 0.02 | 0.13% | 15.25 | 15.36 | 72995 | 11175.21 | 0.46% |
| 2025-12-25 | 15.30 | 15.30 | 0.02 | 0.13% | 15.23 | 15.34 | 59799 | 9144.35 | 0.38% |
| 2025-12-24 | 15.20 | 15.28 | 0.09 | 0.59% | 15.16 | 15.32 | 63523 | 9701.54 | 0.40% |
| 2025-12-23 | 15.35 | 15.19 | -0.14 | -0.91% | 15.18 | 15.37 | 72618 | 11063.89 | 0.46% |
| 2025-12-22 | 15.38 | 15.33 | -0.05 | -0.33% | 15.32 | 15.40 | 72711 | 11164.88 | 0.46% |
| 2025-12-19 | 15.33 | 15.38 | 0.09 | 0.59% | 15.25 | 15.40 | 74049 | 11371.32 | 0.47% |
| 2025-12-18 | 15.28 | 15.29 | 0.00 | 0.00% | 15.24 | 15.34 | 60046 | 9187.26 | 0.38% |
| 2025-12-17 | 15.17 | 15.29 | 0.10 | 0.66% | 15.11 | 15.31 | 76169 | 11579.45 | 0.48% |
| 2025-12-16 | 15.26 | 15.19 | -0.09 | -0.59% | 15.10 | 15.28 | 73616 | 11167.30 | 0.47% |
| 2025-12-15 | 15.25 | 15.28 | 0.00 | 0.00% | 15.17 | 15.37 | 80692 | 12333.53 | 0.51% |
| 2025-12-12 | 15.10 | 15.28 | 0.17 | 1.13% | 15.03 | 15.31 | 127064 | 19296.12 | 0.81% |
| 2025-12-11 | 15.26 | 15.11 | -0.17 | -1.11% | 15.08 | 15.29 | 98890 | 14962.34 | 0.63% |
| 2025-12-10 | 15.19 | 15.28 | 0.06 | 0.39% | 15.10 | 15.33 | 112716 | 17113.88 | 0.72% |
| 2025-12-09 | 15.41 | 15.22 | -0.21 | -1.36% | 15.22 | 15.43 | 100521 | 15383.61 | 0.64% |
| 2025-12-08 | 15.48 | 15.43 | -0.03 | -0.19% | 15.40 | 15.52 | 92088 | 14229.28 | 0.59% |
| 2025-12-05 | 15.37 | 15.46 | 0.05 | 0.32% | 15.21 | 15.48 | 117842 | 18065.04 | 0.75% |
| 2025-12-04 | 15.55 | 15.41 | -0.18 | -1.15% | 15.36 | 15.60 | 114003 | 17586.27 | 0.72% |
| 2025-12-03 | 15.54 | 15.59 | 0.06 | 0.39% | 15.44 | 15.66 | 114519 | 17795.61 | 0.73% |
| 2025-12-02 | 15.71 | 15.53 | -0.17 | -1.08% | 15.52 | 15.72 | 89828 | 13985.98 | 0.57% |
| 2025-12-01 | 15.60 | 15.70 | 0.13 | 0.83% | 15.59 | 15.70 | 104982 | 16428.38 | 0.67% |
| 2025-11-28 | 15.62 | 15.57 | -0.04 | -0.26% | 15.46 | 15.66 | 98780 | 15339.99 | 0.63% |
| 2025-11-27 | 15.66 | 15.61 | 0.01 | 0.06% | 15.53 | 15.71 | 119047 | 18586.39 | 0.76% |
| 2025-11-26 | 15.60 | 15.60 | -0.01 | -0.06% | 15.57 | 15.93 | 181970 | 28643.71 | 1.16% |
| 2025-11-25 | 15.50 | 15.61 | 0.20 | 1.30% | 15.45 | 15.67 | 157560 | 24557.49 | 1.00% |
| 2025-11-24 | 15.55 | 15.41 | -0.08 | -0.52% | 15.41 | 15.64 | 227633 | 35274.68 | 1.45% |
| 2025-11-21 | 15.71 | 15.49 | -0.29 | -1.84% | 15.47 | 15.81 | 188338 | 29371.96 | 1.20% |
| 2025-11-20 | 16.02 | 15.78 | -0.12 | -0.75% | 15.76 | 16.05 | 160975 | 25578.94 | 1.02% |
| 2025-11-19 | 16.18 | 15.90 | -0.30 | -1.85% | 15.84 | 16.18 | 202715 | 32367.49 | 1.29% |
| 2025-11-18 | 16.42 | 16.20 | -0.22 | -1.34% | 16.12 | 16.53 | 219747 | 35787.95 | 1.40% |
| 2025-11-17 | 17.00 | 16.42 | -0.41 | -2.44% | 16.38 | 17.00 | 276716 | 45784.29 | 1.76% |
| 2025-11-14 | 16.64 | 16.83 | 0.06 | 0.36% | 16.64 | 17.00 | 257410 | 43506.23 | 1.64% |
| 2025-11-13 | 16.75 | 16.77 | 0.02 | 0.12% | 16.54 | 16.78 | 168629 | 28119.07 | 1.07% |
| 2025-11-12 | 16.91 | 16.75 | -0.08 | -0.48% | 16.70 | 16.96 | 180987 | 30408.91 | 1.15% |
| 2025-11-11 | 16.80 | 16.83 | 0.01 | 0.06% | 16.60 | 16.91 | 235673 | 39506.08 | 1.50% |
| 2025-11-10 | 16.57 | 16.82 | 0.36 | 2.19% | 16.57 | 16.85 | 292148 | 48950.26 | 1.86% |
| 2025-11-07 | 16.33 | 16.46 | 0.15 | 0.92% | 16.31 | 16.60 | 187352 | 30832.72 | 1.19% |
| 2025-11-06 | 16.30 | 16.31 | 0.01 | 0.06% | 16.21 | 16.32 | 138577 | 22560.89 | 0.88% |
| 2025-11-05 | 16.26 | 16.30 | -0.09 | -0.55% | 16.23 | 16.43 | 155072 | 25297.13 | 0.99% |
| 2025-11-04 | 16.16 | 16.39 | 0.24 | 1.49% | 16.08 | 16.58 | 285523 | 46613.64 | 1.81% |
| 2025-11-03 | 16.14 | 16.15 | 0.03 | 0.19% | 16.07 | 16.24 | 139378 | 22504.10 | 0.89% |
| 2025-10-31 | 15.86 | 16.12 | 0.30 | 1.90% | 15.85 | 16.14 | 166711 | 26731.31 | 1.06% |
| 2025-10-30 | 15.86 | 15.82 | -0.31 | -1.92% | 15.75 | 15.92 | 219899 | 34826.79 | 1.40% |
| 2025-10-29 | 16.09 | 16.13 | 0.05 | 0.31% | 15.97 | 16.15 | 121245 | 19465.09 | 0.77% |
| 2025-10-28 | 16.14 | 16.08 | -0.06 | -0.37% | 16.08 | 16.21 | 133666 | 21574.59 | 0.85% |
| 2025-10-27 | 16.34 | 16.14 | -0.08 | -0.49% | 16.08 | 16.34 | 195179 | 31533.38 | 1.24% |
| 2025-10-24 | 16.70 | 16.72 | -0.01 | -0.06% | 16.63 | 16.82 | 146516 | 24469.16 | 0.93% |
| 2025-10-23 | 16.93 | 16.73 | -0.24 | -1.41% | 16.60 | 17.02 | 215785 | 36124.00 | 1.37% |
| 2025-10-22 | 16.70 | 16.97 | 0.21 | 1.25% | 16.61 | 17.09 | 283247 | 47934.62 | 1.80% |
| 2025-10-21 | 16.61 | 16.76 | 0.17 | 1.02% | 16.56 | 16.88 | 214601 | 35882.71 | 1.36% |
| 2025-10-20 | 16.45 | 16.59 | 0.25 | 1.53% | 16.33 | 16.72 | 191749 | 31610.79 | 1.22% |
| 2025-10-17 | 16.38 | 16.34 | -0.03 | -0.18% | 16.31 | 16.57 | 209917 | 34482.86 | 1.33% |
| 2025-10-16 | 16.40 | 16.37 | -0.04 | -0.24% | 16.30 | 16.43 | 93749 | 15337.73 | 0.60% |
| 2025-10-15 | 16.25 | 16.41 | 0.16 | 0.98% | 16.21 | 16.42 | 130167 | 21283.93 | 0.83% |
| 2025-10-14 | 16.28 | 16.25 | -0.03 | -0.18% | 16.19 | 16.44 | 179054 | 29178.90 | 1.14% |
| 2025-10-13 | 16.08 | 16.28 | -0.01 | -0.06% | 16.01 | 16.29 | 166952 | 26971.34 | 1.06% |
深证大盘股票行情在线 K线走势图
华兰生物(002007)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
