华兰生物（002007）历史行情

以下为华兰生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.160	13.350	13.390	13.100	0.150	1.136%	12.93万	0.00亿	0.000%
2026-10-08	13.370	13.200	13.490	13.150	-0.140	-1.049%	11.52万	0.00亿	0.000%
2026-10-07	13.050	13.340	13.370	13.020	0.320	2.458%	1,242.37万	1.65亿	0.790%
2026-10-06	13.050	13.340	13.370	13.020	0.320	2.458%	1,242.37万	1.65亿	0.790%
2026-10-05	13.050	13.340	13.370	13.020	0.320	2.458%	1,242.37万	1.65亿	0.790%
2026-10-02	13.050	13.340	13.370	13.020	0.320	2.458%	1,242.37万	1.65亿	0.790%
2026-10-01	13.050	13.340	13.370	13.020	0.320	2.458%	1,242.37万	1.65亿	0.790%
2026-09-30	13.050	13.340	13.370	13.020	0.320	2.458%	12.42万	0.00亿	0.000%
2026-09-29	13.110	13.020	13.240	12.970	-0.170	-1.289%	7.58万	0.00亿	0.000%
2026-09-28	13.170	13.190	13.250	13.030	0.080	0.610%	8.79万	0.00亿	0.000%
2026-09-27	13.310	13.110	13.400	13.110	-0.190	-1.429%	924.55万	1.22亿	0.588%
2026-09-24	13.310	13.110	13.400	13.110	-0.190	-1.429%	9.25万	0.00亿	0.000%
2026-09-23	13.300	13.300	13.450	13.250	0.030	0.226%	10.73万	0.00亿	0.000%
2026-09-22	13.260	13.270	13.400	13.200	-0.030	-0.226%	13.87万	0.00亿	0.000%
2026-09-21	12.950	13.300	13.370	12.950	0.370	2.862%	18.09万	0.00亿	0.000%
2026-09-18	12.780	12.930	12.990	12.770	0.180	1.412%	7.93万	0.00亿	0.000%
2026-09-17	12.710	12.750	12.840	12.680	0.010	0.078%	6.14万	0.00亿	0.000%
2026-09-16	12.860	12.740	12.880	12.590	-0.120	-0.933%	10.24万	0.00亿	0.000%
2026-09-15	13.020	12.860	13.100	12.850	-0.210	-1.607%	7.45万	0.00亿	0.000%
2026-09-14	12.810	13.070	13.090	12.750	0.270	2.109%	9.64万	0.00亿	0.000%
2026-09-11	13.110	12.800	13.200	12.720	-0.360	-2.736%	19.79万	0.00亿	0.000%
2026-09-10	13.360	13.160	13.360	13.140	-0.170	-1.275%	11.51万	0.00亿	0.000%
2026-09-09	13.280	13.330	13.470	13.270	-0.010	-0.075%	14.25万	0.00亿	0.000%
2026-09-08	13.050	13.340	13.360	13.010	0.290	2.222%	14.31万	0.00亿	0.000%
2026-09-07	13.040	13.050	13.160	12.980	0.010	0.077%	8.00万	0.00亿	0.000%
2026-09-04	12.950	13.040	13.130	12.940	0.090	0.695%	7.89万	0.00亿	0.000%
2026-09-03	12.920	12.950	13.030	12.910	-0.010	-0.077%	5.53万	0.00亿	0.000%
2026-09-02	13.090	12.960	13.120	12.860	-0.130	-0.993%	10.34万	0.00亿	0.000%
2026-09-01	13.050	13.090	13.150	13.020	0.010	0.076%	8.84万	0.00亿	0.000%
2026-08-31	13.090	13.080	13.180	13.030	-0.070	-0.532%	9.48万	0.00亿	0.000%
2026-08-28	13.210	13.150	13.210	13.090	-0.130	-0.979%	6.95万	0.00亿	0.000%
2026-08-27	13.230	13.280	13.280	13.030	0.010	0.075%	10.99万	0.00亿	0.000%
2026-08-26	13.190	13.270	13.450	13.150	0.140	1.066%	13.69万	0.00亿	0.000%
2026-08-25	12.800	13.130	13.140	12.790	0.290	2.259%	11.22万	0.00亿	0.000%
2026-08-24	13.100	12.840	13.140	12.810	-0.330	-2.506%	20.16万	0.00亿	0.000%
2026-08-21	13.370	13.170	13.570	13.110	-0.370	-2.733%	29.21万	0.00亿	0.000%
2026-08-20	13.570	13.540	13.970	13.500	0.500	3.834%	42.77万	0.00亿	0.000%
2026-08-19	13.110	13.040	13.180	12.980	-0.080	-0.610%	9.23万	0.00亿	0.000%
2026-08-18	13.160	13.120	13.250	13.070	-0.060	-0.455%	9.11万	0.00亿	0.000%
2026-08-17	13.280	13.180	13.280	12.980	-0.090	-0.678%	12.18万	0.00亿	0.000%
2026-08-14	13.360	13.270	13.510	13.200	-0.140	-1.044%	11.48万	0.00亿	0.000%
2026-08-13	13.270	13.410	13.520	13.100	0.160	1.208%	17.04万	0.00亿	0.000%
2026-08-12	13.360	13.250	13.450	13.180	-0.120	-0.898%	11.06万	0.00亿	0.000%
2026-08-11	13.370	13.370	13.540	13.300	-0.030	-0.224%	11.55万	0.00亿	0.000%
2026-08-10	13.530	13.400	13.630	13.380	-0.030	-0.223%	14.38万	0.00亿	0.000%
2026-08-07	13.160	13.430	13.470	13.050	0.310	2.363%	15.63万	0.00亿	0.000%
2026-08-06	13.390	13.120	13.400	13.060	-0.180	-1.353%	11.45万	0.00亿	0.000%
2026-08-05	13.500	13.300	13.530	13.270	-0.190	-1.408%	10.38万	0.00亿	0.000%
2026-08-04	13.720	13.490	13.750	13.490	-0.190	-1.389%	10.61万	0.00亿	0.000%
2026-08-03	13.520	13.680	13.780	13.520	0.240	1.786%	11.30万	0.00亿	0.000%
2026-07-31	13.430	13.440	13.730	13.400	-0.040	-0.297%	19.01万	0.00亿	0.000%
2026-07-30	13.220	13.480	13.540	13.220	0.220	1.659%	14.77万	0.00亿	0.000%
2026-07-29	13.030	13.260	13.320	12.960	0.290	2.236%	14.08万	0.00亿	0.000%
2026-07-28	12.910	12.970	13.040	12.780	0.030	0.232%	11.19万	0.00亿	0.000%
2026-07-27	12.710	12.940	13.020	12.650	0.190	1.490%	10.01万	0.00亿	0.000%
2026-07-24	13.090	12.750	13.150	12.750	-0.350	-2.672%	9.86万	0.00亿	0.000%
2026-07-23	13.080	13.100	13.140	12.900	-0.090	-0.682%	12.12万	0.00亿	0.000%
2026-07-22	13.160	13.190	13.280	13.020	-0.010	-0.076%	14.69万	0.00亿	0.000%
2026-07-21	13.220	13.200	13.610	13.170	-0.130	-0.975%	19.30万	0.00亿	0.000%
2026-07-20	13.140	13.330	13.360	13.050	0.150	1.138%	17.90万	0.00亿	0.000%
2026-07-17	13.590	13.180	13.730	13.160	-0.480	-3.514%	19.88万	0.00亿	0.000%
2026-07-16	13.250	13.660	13.710	13.150	0.340	2.553%	23.51万	0.00亿	0.000%
2026-07-15	13.020	13.320	13.450	12.990	0.220	1.679%	18.32万	0.00亿	0.000%
2026-07-14	12.860	13.100	13.230	12.770	0.180	1.393%	16.33万	0.00亿	0.000%
2026-07-13	12.800	12.920	12.980	12.750	0.120	0.937%	12.90万	0.00亿	0.000%
2026-07-10	12.630	12.800	12.960	12.420	0.170	1.346%	12.97万	0.00亿	0.000%
2026-07-09	12.620	12.630	12.870	12.550	-0.120	-0.941%	9.81万	0.00亿	0.000%
2026-07-08	12.700	12.750	12.960	12.570	0.070	0.552%	9.38万	0.00亿	0.000%
2026-07-07	13.010	12.680	13.020	12.660	-0.420	-3.206%	10.34万	0.00亿	0.000%
2026-07-06	12.900	13.100	13.140	12.760	0.220	1.708%	12.75万	0.00亿	0.000%
2026-07-03	12.790	12.880	13.030	12.740	0.140	1.099%	13.16万	0.00亿	0.000%
2026-07-02	12.600	12.740	12.840	12.540	0.140	1.111%	14.92万	0.00亿	0.000%
2026-07-01	12.160	12.600	12.640	12.120	0.410	3.363%	16.52万	0.00亿	0.000%
2026-06-30	12.600	12.190	12.600	12.160	-0.490	-3.864%	12.78万	0.00亿	0.000%
2026-06-29	12.080	12.680	12.690	11.720	0.560	4.620%	21.40万	0.00亿	0.000%
2026-06-26	12.520	12.120	12.730	12.100	-0.510	-4.038%	12.60万	0.00亿	0.000%
2026-06-25	12.680	12.630	12.720	12.380	-0.150	-1.174%	12.18万	0.00亿	0.000%
2026-06-24	12.930	12.780	13.120	12.760	-0.170	-1.313%	11.13万	0.00亿	0.000%
2026-06-23	12.600	12.950	13.090	12.580	0.300	2.372%	12.59万	0.00亿	0.000%
2026-06-22	12.820	12.650	12.820	12.390	-0.190	-1.480%	14.44万	0.00亿	0.000%
2026-06-18	12.820	12.840	13.040	12.660	0.010	0.078%	7.97万	0.00亿	0.000%
2026-06-17	12.870	12.830	12.910	12.740	-0.060	-0.465%	6.62万	0.00亿	0.000%
2026-06-16	13.110	12.890	13.120	12.850	-0.240	-1.828%	8.34万	0.00亿	0.000%
2026-06-15	12.990	13.130	13.160	12.820	0.210	1.625%	12.28万	0.00亿	0.000%
2026-06-12	12.790	12.920	12.940	12.620	0.230	1.812%	14.21万	0.00亿	0.000%
2026-06-11	12.810	12.690	12.860	12.630	-0.170	-1.322%	6.87万	0.00亿	0.000%
2026-06-10	12.890	12.860	12.900	12.610	0.170	1.340%	8.52万	0.00亿	0.000%
2026-06-09	12.720	12.690	12.850	12.660	0.000	0.000%	8.64万	0.00亿	0.000%
2026-06-08	12.870	12.690	13.010	12.620	-0.260	-2.008%	8.63万	0.00亿	0.000%
2026-06-05	12.880	12.950	13.030	12.850	0.070	0.543%	5.88万	0.00亿	0.000%
2026-06-04	13.060	12.880	13.170	12.830	-0.200	-1.529%	6.30万	0.00亿	0.000%
2026-06-03	13.370	13.080	13.370	13.030	-0.290	-2.169%	9.46万	0.00亿	0.000%
2026-06-02	13.530	13.370	13.590	13.340	-0.140	-1.036%	8.72万	0.00亿	0.000%
2026-06-01	13.180	13.510	13.650	13.150	0.270	2.039%	14.55万	0.00亿	0.000%
2026-05-29	12.810	13.240	13.350	12.800	0.420	3.276%	16.43万	0.00亿	0.000%
2026-05-28	12.960	12.820	13.000	12.780	-0.180	-1.385%	8.17万	0.00亿	0.000%
2026-05-27	13.040	13.000	13.130	12.810	-0.100	-0.763%	10.88万	0.00亿	0.000%
2026-05-26	13.200	13.100	13.200	13.020	-0.120	-0.908%	8.80万	0.00亿	0.000%
2026-05-25	13.350	13.220	13.390	13.190	-0.140	-1.048%	7.63万	0.00亿	0.000%
2026-05-22	13.420	13.360	13.430	13.270	-0.070	-0.521%	7.70万	0.00亿	0.000%
2026-05-21	13.360	13.430	13.620	13.350	0.060	0.449%	10.11万	0.00亿	0.000%
2026-05-20	13.560	13.370	13.570	13.310	-0.200	-1.474%	7.90万	0.00亿	0.000%
2026-05-19	13.480	13.570	13.580	13.470	0.060	0.444%	6.49万	0.00亿	0.000%
2026-05-18	13.690	13.510	13.740	13.460	-0.180	-1.315%	10.42万	0.00亿	0.000%
2026-05-15	13.780	13.690	13.870	13.640	-0.110	-0.797%	10.82万	0.00亿	0.000%
2026-05-14	13.990	13.800	14.000	13.780	-0.170	-1.217%	11.77万	0.00亿	0.000%
2026-05-13	14.100	13.970	14.170	13.950	-0.160	-1.132%	13.02万	0.00亿	0.000%
2026-05-12	14.340	14.130	14.340	14.080	-0.320	-2.215%	16.87万	0.00亿	0.000%
2026-05-11	14.060	14.450	14.540	13.970	0.410	2.920%	31.01万	0.00亿	0.000%
2026-05-08	13.950	14.040	14.180	13.930	0.120	0.862%	11.51万	0.00亿	0.000%
2026-05-07	14.000	13.920	14.020	13.910	-0.040	-0.287%	8.46万	0.00亿	0.000%
2026-05-06	13.910	13.960	14.070	13.910	0.040	0.287%	9.34万	0.00亿	0.000%
2026-04-30	14.010	13.920	14.060	13.890	-0.120	-0.855%	7.30万	0.00亿	0.000%
2026-04-29	13.940	14.040	14.080	13.920	0.070	0.501%	5.58万	0.00亿	0.000%
2026-04-28	13.920	13.970	14.120	13.900	0.010	0.072%	7.87万	0.00亿	0.000%
2026-04-27	14.000	13.960	14.010	13.800	-0.150	-1.063%	9.37万	0.00亿	0.000%
2026-04-24	14.230	14.110	14.280	14.040	-0.120	-0.843%	7.18万	0.00亿	0.000%
2026-04-23	14.390	14.230	14.390	14.210	-0.160	-1.112%	7.49万	0.00亿	0.000%
2026-04-22	14.400	14.390	14.460	14.350	-0.040	-0.277%	5.17万	0.00亿	0.000%
2026-04-21	14.410	14.430	14.540	14.410	-0.010	-0.069%	5.68万	0.00亿	0.000%
2026-04-20	14.470	14.440	14.540	14.430	-0.100	-0.688%	6.17万	0.00亿	0.000%
2026-04-17	14.510	14.540	14.570	14.390	-0.030	-0.206%	8.27万	0.00亿	0.000%
2026-04-16	14.520	14.570	14.620	14.410	0.050	0.344%	9.97万	0.00亿	0.000%
2026-04-15	14.480	14.520	14.570	14.410	0.080	0.554%	9.61万	0.00亿	0.000%
2026-04-14	14.310	14.440	14.470	14.180	0.160	1.120%	14.46万	0.00亿	0.000%
2026-04-13	14.390	14.280	14.490	14.280	0.000	0.000%	7.59万	0.00亿	0.000%
2026-04-10	14.280	14.410	14.470	14.240	0.000	0.000%	8.99万	0.00亿	0.000%
2026-04-09	14.390	14.210	14.490	14.210	0.000	0.000%	8.91万	0.00亿	0.000%
2026-04-08	14.410	14.450	14.490	14.350	0.000	0.000%	11.38万	0.00亿	0.000%
2026-04-07	14.260	14.260	14.320	14.060	0.000	0.000%	6.40万	0.00亿	0.000%
2026-04-03	14.390	14.110	14.400	14.100	0.000	0.000%	7.68万	0.00亿	0.000%
2026-04-02	14.400	14.360	14.490	14.300	0.000	0.000%	10.84万	0.00亿	0.000%
2026-04-01	14.240	14.470	14.470	14.150	0.000	0.000%	13.19万	0.00亿	0.000%