华兰疫苗(301207)股票行情
华兰疫苗(301207)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 |
|---|
| 2025-12-18 | 19.31 | 19.20 | -0.23 | -1.18% | 19.10 | 19.53 | 53424 | 10323.47 | 0.89% | 0.00 |
| 2025-12-17 | 19.36 | 19.43 | 0.11 | 0.57% | 19.15 | 19.63 | 55201 | 10708.49 | 0.92% | 0.00 |
| 2025-12-16 | 20.00 | 19.32 | -0.74 | -3.69% | 19.21 | 20.08 | 71002 | 13801.47 | 1.18% | 0.00 |
| 2025-12-15 | 20.00 | 20.06 | -0.08 | -0.40% | 19.61 | 20.30 | 67820 | 13549.30 | 1.13% | 0.00 |
| 2025-12-12 | 20.39 | 20.14 | -0.15 | -0.74% | 19.83 | 20.49 | 83650 | 16730.73 | 1.39% | 0.00 |
| 2025-12-11 | 21.20 | 20.29 | -0.71 | -3.38% | 20.23 | 21.21 | 89228 | 18324.38 | 1.49% | 0.00 |
| 2025-12-10 | 21.10 | 21.00 | -0.20 | -0.94% | 20.82 | 21.23 | 66722 | 13994.75 | 1.11% | 0.00 |
| 2025-12-09 | 21.61 | 21.20 | -0.50 | -2.30% | 21.08 | 21.69 | 80407 | 17084.38 | 1.34% | 0.00 |
| 2025-12-08 | 21.78 | 21.70 | -0.04 | -0.18% | 21.44 | 21.92 | 91652 | 19827.15 | 1.53% | 1.00 |
| 2025-12-05 | 21.97 | 21.74 | -0.24 | -1.09% | 21.38 | 22.22 | 90722 | 19664.76 | 1.51% | 0.00 |
| 2025-12-04 | 22.90 | 21.98 | -1.34 | -5.75% | 21.88 | 22.90 | 137787 | 30488.36 | 2.29% | 2.00 |
| 2025-12-03 | 22.89 | 23.32 | 0.42 | 1.83% | 22.53 | 23.79 | 186778 | 43212.92 | 3.11% | 0.00 |
| 2025-12-02 | 23.22 | 22.90 | -0.48 | -2.05% | 22.50 | 23.22 | 107387 | 24458.32 | 1.79% | 2.00 |
| 2025-12-01 | 23.31 | 23.38 | 0.31 | 1.34% | 23.11 | 24.26 | 158222 | 37328.19 | 2.63% | 0.00 |
| 2025-11-28 | 24.21 | 23.07 | -1.63 | -6.60% | 22.93 | 24.30 | 169590 | 39497.93 | 2.82% | 1.00 |
| 2025-11-27 | 24.06 | 24.70 | 0.62 | 2.57% | 23.67 | 24.98 | 222387 | 53835.64 | 3.70% | 11.00 |
| 2025-11-26 | 23.56 | 24.08 | 0.75 | 3.21% | 23.55 | 25.25 | 306543 | 74939.47 | 5.10% | 0.00 |
| 2025-11-25 | 20.92 | 23.33 | 2.36 | 11.25% | 20.92 | 23.98 | 250461 | 56795.53 | 4.17% | 0.00 |
| 2025-11-24 | 21.51 | 20.97 | -0.28 | -1.32% | 20.84 | 22.04 | 114350 | 24419.80 | 1.90% | 0.00 |
| 2025-11-21 | 21.73 | 21.25 | -0.95 | -4.28% | 21.16 | 22.36 | 124327 | 26782.14 | 2.07% | 0.00 |
| 2025-11-20 | 22.99 | 22.20 | -0.60 | -2.63% | 22.04 | 23.45 | 143464 | 32334.47 | 2.39% | 0.00 |
| 2025-11-19 | 23.60 | 22.80 | -1.45 | -5.98% | 22.20 | 23.97 | 205485 | 47251.96 | 3.42% | 6.00 |
| 2025-11-18 | 24.02 | 24.25 | 0.24 | 1.00% | 23.98 | 26.73 | 270333 | 67546.91 | 4.50% | 0.00 |
| 2025-11-17 | 26.06 | 24.01 | -1.37 | -5.40% | 23.92 | 26.37 | 245283 | 60199.34 | 4.08% | 1.00 |
| 2025-11-14 | 23.56 | 25.38 | 1.71 | 7.22% | 23.56 | 27.04 | 336808 | 85885.98 | 5.61% | 2.00 |
| 2025-11-13 | 23.09 | 23.67 | 0.44 | 1.89% | 22.58 | 24.23 | 211090 | 49621.86 | 3.51% | 0.00 |
| 2025-11-12 | 24.24 | 23.23 | -0.73 | -3.05% | 22.91 | 24.36 | 191545 | 45379.12 | 3.19% | 23.00 |
| 2025-11-11 | 24.29 | 23.96 | -0.76 | -3.07% | 23.70 | 25.00 | 262970 | 63818.80 | 4.38% | 0.00 |
| 2025-11-10 | 24.00 | 24.72 | 1.52 | 6.55% | 23.68 | 25.90 | 301709 | 74838.85 | 5.02% | 20.00 |
| 2025-11-07 | 23.50 | 23.20 | 0.38 | 1.67% | 22.88 | 24.77 | 216433 | 51271.03 | 3.60% | 8.00 |
| 2025-11-06 | 23.55 | 22.82 | -0.84 | -3.55% | 22.69 | 24.37 | 196093 | 45495.55 | 3.26% | 1.00 |
| 2025-11-05 | 23.39 | 23.66 | 0.08 | 0.34% | 22.62 | 25.34 | 278392 | 66612.69 | 4.63% | 7.00 |
| 2025-11-04 | 21.00 | 23.58 | 2.48 | 11.75% | 20.55 | 24.90 | 304617 | 68545.33 | 5.07% | 44.00 |
| 2025-11-03 | 21.57 | 21.10 | -0.85 | -3.87% | 20.71 | 21.99 | 170717 | 36153.48 | 2.84% | 0.00 |
| 2025-10-31 | 19.05 | 21.95 | 3.33 | 17.88% | 19.00 | 22.08 | 239786 | 49268.68 | 3.99% | 19.00 |
| 2025-10-30 | 18.83 | 18.62 | -0.35 | -1.85% | 18.52 | 18.89 | 57902 | 10803.88 | 0.96% | 0.00 |
| 2025-10-29 | 19.18 | 18.97 | -0.25 | -1.30% | 18.78 | 19.25 | 66921 | 12684.68 | 1.11% | 0.00 |
| 2025-10-28 | 19.36 | 19.22 | -0.33 | -1.69% | 19.14 | 19.59 | 66740 | 12895.77 | 1.11% | 0.00 |
| 2025-10-27 | 20.31 | 19.55 | -0.60 | -2.98% | 19.47 | 20.43 | 89505 | 17615.58 | 1.49% | 0.00 |
| 2025-10-24 | 21.11 | 20.74 | -0.46 | -2.17% | 20.74 | 21.55 | 109215 | 22837.29 | 1.82% | 0.00 |
| 2025-10-23 | 21.97 | 21.20 | -0.74 | -3.37% | 20.96 | 22.17 | 146384 | 31244.69 | 2.44% | 0.00 |
| 2025-10-22 | 21.39 | 21.94 | 0.26 | 1.20% | 21.01 | 22.96 | 230258 | 50855.79 | 3.83% | 0.00 |
| 2025-10-21 | 20.12 | 21.68 | 1.88 | 9.49% | 20.10 | 23.00 | 237882 | 50920.33 | 3.96% | 0.00 |
| 2025-10-20 | 19.99 | 19.80 | 0.31 | 1.59% | 19.20 | 20.90 | 190286 | 37793.54 | 3.17% | 0.00 |
| 2025-10-17 | 18.30 | 19.49 | 1.74 | 9.80% | 18.26 | 19.98 | 182620 | 34871.30 | 3.04% | 0.00 |
| 2025-10-16 | 17.61 | 17.75 | 0.10 | 0.57% | 17.55 | 18.06 | 35838 | 6384.94 | 0.60% | 0.00 |
| 2025-10-15 | 17.53 | 17.65 | 0.06 | 0.34% | 17.43 | 17.82 | 33059 | 5835.59 | 0.55% | 0.00 |
| 2025-10-14 | 17.28 | 17.59 | 0.31 | 1.79% | 17.28 | 17.84 | 42880 | 7527.87 | 0.71% | 0.00 |
| 2025-10-13 | 17.08 | 17.28 | -0.19 | -1.09% | 16.90 | 17.33 | 22654 | 3892.09 | 0.38% | 0.00 |
| 2025-10-10 | 17.31 | 17.47 | 0.12 | 0.69% | 17.26 | 17.57 | 23695 | 4134.24 | 0.39% | 0.00 |
| 2025-10-09 | 17.29 | 17.35 | 0.07 | 0.41% | 17.08 | 17.40 | 21015 | 3630.04 | 0.35% | 0.00 |
| 2025-09-30 | 17.23 | 17.28 | 0.00 | 0.00% | 17.20 | 17.37 | 15854 | 2743.10 | 0.26% | 0.00 |
| 2025-09-29 | 17.04 | 17.28 | 0.26 | 1.53% | 16.75 | 17.30 | 24965 | 4264.53 | 0.42% | 0.00 |
| 2025-09-26 | 17.26 | 17.02 | -0.24 | -1.39% | 16.99 | 17.26 | 20734 | 3542.67 | 0.35% | 0.00 |
| 2025-09-25 | 17.39 | 17.26 | -0.16 | -0.92% | 17.16 | 17.56 | 21245 | 3681.61 | 0.35% | 0.00 |
| 2025-09-24 | 17.01 | 17.42 | 0.38 | 2.23% | 16.94 | 17.51 | 23728 | 4102.03 | 0.40% | 0.00 |
| 2025-09-23 | 17.38 | 17.04 | -0.34 | -1.96% | 16.77 | 17.38 | 28806 | 4888.22 | 0.48% | 0.00 |
| 2025-09-22 | 17.30 | 17.38 | 0.12 | 0.70% | 17.18 | 17.58 | 25025 | 4337.23 | 0.42% | 0.00 |
| 2025-09-19 | 17.58 | 17.26 | -0.31 | -1.76% | 17.21 | 17.70 | 31008 | 5382.89 | 0.52% | 0.00 |
| 2025-09-18 | 18.08 | 17.57 | -0.49 | -2.71% | 17.43 | 18.20 | 51246 | 9152.61 | 0.85% | 0.00 |
| 2025-09-17 | 18.25 | 18.06 | -0.23 | -1.26% | 18.05 | 18.30 | 23449 | 4260.40 | 0.39% | 0.00 |
| 2025-09-16 | 18.44 | 18.29 | -0.05 | -0.27% | 18.12 | 18.47 | 21778 | 3971.41 | 0.36% | 0.00 |
| 2025-09-15 | 18.55 | 18.34 | -0.23 | -1.24% | 18.31 | 18.56 | 20418 | 3760.14 | 0.34% | 0.00 |
| 2025-09-12 | 18.77 | 18.57 | -0.18 | -0.96% | 18.38 | 18.78 | 36810 | 6824.31 | 0.61% | 0.00 |
| 2025-09-11 | 18.21 | 18.75 | 0.42 | 2.29% | 17.90 | 18.95 | 49924 | 9226.21 | 0.83% | 0.00 |
| 2025-09-10 | 18.43 | 18.33 | -0.27 | -1.45% | 18.23 | 18.65 | 25518 | 4698.14 | 0.42% | 0.00 |
| 2025-09-09 | 18.78 | 18.60 | -0.20 | -1.06% | 18.37 | 18.91 | 42956 | 7987.89 | 0.72% | 0.00 |
| 2025-09-08 | 18.59 | 18.80 | 0.17 | 0.91% | 18.45 | 18.96 | 39426 | 7403.08 | 0.66% | 0.00 |
| 2025-09-05 | 18.23 | 18.63 | 0.35 | 1.91% | 18.02 | 18.67 | 44744 | 8196.98 | 0.74% | 0.00 |
| 2025-09-04 | 18.59 | 18.28 | -0.29 | -1.56% | 17.88 | 18.80 | 46643 | 8554.93 | 0.78% | 0.00 |
| 2025-09-03 | 18.89 | 18.57 | -0.32 | -1.69% | 18.41 | 19.08 | 52563 | 9839.71 | 0.88% | 0.00 |
| 2025-09-02 | 18.35 | 18.89 | 0.53 | 2.89% | 18.20 | 19.37 | 98699 | 18643.35 | 1.64% | 0.00 |
| 2025-09-01 | 17.95 | 18.36 | 0.39 | 2.17% | 17.91 | 18.43 | 38532 | 7027.08 | 0.64% | 0.00 |
| 2025-08-29 | 18.00 | 17.97 | -0.03 | -0.17% | 17.82 | 18.12 | 38897 | 6985.80 | 0.65% | 0.00 |
| 2025-08-28 | 18.50 | 18.00 | -0.22 | -1.21% | 17.48 | 18.77 | 64712 | 11697.56 | 1.08% | 0.00 |
| 2025-08-27 | 19.16 | 18.22 | -0.80 | -4.21% | 18.22 | 19.16 | 57138 | 10696.47 | 0.95% | 0.00 |
| 2025-08-26 | 18.96 | 19.02 | 0.00 | 0.00% | 18.77 | 19.21 | 49205 | 9366.47 | 0.82% | 0.00 |
| 2025-08-25 | 18.65 | 19.02 | 0.36 | 1.93% | 18.65 | 19.12 | 63140 | 11973.13 | 1.05% | 0.00 |
| 2025-08-22 | 18.68 | 18.66 | -0.06 | -0.32% | 18.54 | 18.80 | 33217 | 6191.03 | 0.55% | 0.00 |
| 2025-08-21 | 18.78 | 18.72 | 0.02 | 0.11% | 18.65 | 19.08 | 41426 | 7797.43 | 0.69% | 0.00 |
深证大盘股票行情在线 K线走势图
华兰疫苗(301207)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
