中兰环保（300854）历史行情

以下为中兰环保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
2026-10-02	15.310	14.960	15.400	14.810	-0.230	-1.514%	229.71万	0.35亿	2.015%
2026-10-01	15.310	14.960	15.400	14.810	-0.230	-1.514%	229.71万	0.35亿	2.015%
2026-09-30	15.310	14.960	15.400	14.810	-0.230	-1.514%	2.30万	0.00亿	0.000%
2026-09-29	15.020	15.190	15.360	14.880	0.290	1.946%	2.78万	0.00亿	0.000%
2026-09-28	15.390	14.900	15.410	14.800	-0.470	-3.058%	2.59万	0.00亿	0.000%
2026-09-27	15.390	15.370	15.600	15.250	-0.120	-0.775%	187.45万	0.29亿	1.645%
2026-09-24	15.390	15.370	15.600	15.250	-0.120	-0.775%	1.87万	0.00亿	0.000%
2026-09-23	15.660	15.490	15.810	15.470	-0.320	-2.024%	2.14万	0.00亿	0.000%
2026-09-22	15.790	15.810	15.920	15.540	0.070	0.445%	2.89万	0.00亿	0.000%
2026-09-21	15.200	15.740	15.850	15.200	0.460	3.010%	3.68万	0.00亿	0.000%
2026-09-18	15.280	15.280	15.500	15.130	0.030	0.197%	2.85万	0.00亿	0.000%
2026-09-17	15.260	15.250	15.360	15.020	-0.040	-0.262%	2.12万	0.00亿	0.000%
2026-09-16	14.920	15.290	15.410	14.750	0.270	1.798%	3.08万	0.00亿	0.000%
2026-09-15	15.360	15.020	15.520	14.970	-0.490	-3.159%	2.77万	0.00亿	0.000%
2026-09-14	15.300	15.510	15.750	15.200	0.070	0.453%	3.44万	0.00亿	0.000%
2026-09-11	15.680	15.440	15.770	15.140	-0.400	-2.525%	4.35万	0.00亿	0.000%
2026-09-10	16.350	15.840	16.350	15.800	-0.520	-3.178%	4.68万	0.00亿	0.000%
2026-09-09	16.680	16.360	16.880	16.320	-0.440	-2.619%	5.07万	0.00亿	0.000%
2026-09-08	16.910	16.800	17.180	16.720	-0.090	-0.533%	5.13万	0.00亿	0.000%
2026-09-07	17.090	16.890	17.200	16.750	-0.360	-2.087%	7.76万	0.00亿	0.000%
2026-09-04	18.800	17.250	18.850	17.060	-1.460	-7.803%	13.53万	0.00亿	0.000%
2026-09-03	17.650	18.710	19.180	17.580	1.050	5.946%	14.32万	0.00亿	0.000%
2026-09-02	17.300	17.660	17.850	17.040	0.240	1.378%	3.83万	0.00亿	0.000%
2026-09-01	18.250	17.420	18.250	17.400	-0.750	-4.128%	4.49万	0.00亿	0.000%
2026-08-31	17.630	18.170	18.290	17.480	0.460	2.597%	4.97万	0.00亿	0.000%
2026-08-28	17.270	17.710	18.070	17.260	0.360	2.075%	6.80万	0.00亿	0.000%
2026-08-27	17.370	17.350	17.550	17.160	-0.060	-0.345%	4.04万	0.00亿	0.000%
2026-08-26	17.800	17.410	17.970	17.200	-0.300	-1.694%	3.73万	0.00亿	0.000%
2026-08-25	17.360	17.710	17.930	17.120	0.090	0.511%	3.94万	0.00亿	0.000%
2026-08-24	17.800	17.620	17.910	17.160	-0.180	-1.011%	4.47万	0.00亿	0.000%
2026-08-21	17.930	17.800	18.060	17.380	-0.410	-2.252%	4.86万	0.00亿	0.000%
2026-08-20	18.000	18.210	18.730	17.540	0.460	2.592%	6.93万	0.00亿	0.000%
2026-08-19	17.960	17.750	18.170	17.410	-0.580	-3.164%	6.19万	0.00亿	0.000%
2026-08-18	18.300	18.330	18.820	18.000	0.040	0.219%	6.80万	0.00亿	0.000%
2026-08-17	17.790	18.290	18.550	17.710	0.840	4.814%	8.50万	0.00亿	0.000%
2026-08-14	17.800	17.450	18.460	17.100	-0.290	-1.635%	8.03万	0.00亿	0.000%
2026-08-13	18.270	17.740	18.480	17.720	-0.440	-2.420%	6.47万	0.00亿	0.000%
2026-08-12	17.870	18.180	18.360	17.760	0.250	1.394%	5.47万	0.00亿	0.000%
2026-08-11	17.750	17.930	18.260	17.320	-0.040	-0.223%	7.43万	0.00亿	0.000%
2026-08-10	17.750	17.970	18.220	17.180	0.450	2.568%	9.61万	0.00亿	0.000%
2026-08-07	17.140	17.520	17.630	16.550	0.210	1.213%	10.56万	0.00亿	0.000%
2026-08-06	16.660	17.310	17.440	16.570	0.640	3.839%	12.18万	0.00亿	0.000%
2026-08-05	17.060	16.670	17.060	16.210	-0.410	-2.400%	11.56万	0.00亿	0.000%
2026-08-04	17.200	17.080	17.340	16.660	0.180	1.065%	11.96万	0.00亿	0.000%
2026-08-03	15.570	16.900	17.340	15.260	1.440	9.314%	15.57万	0.00亿	0.000%
2026-07-31	14.220	15.460	15.880	14.000	1.490	10.666%	15.37万	0.00亿	0.000%
2026-07-30	13.480	13.970	14.790	13.470	0.540	4.021%	14.99万	0.00亿	0.000%
2026-07-29	14.160	13.430	14.180	13.000	-0.300	-2.185%	9.85万	0.00亿	0.000%
2026-07-28	13.990	13.730	14.670	13.700	-0.670	-4.653%	9.75万	0.00亿	0.000%
2026-07-27	14.160	14.400	14.450	13.920	0.060	0.418%	8.29万	0.00亿	0.000%
2026-07-24	14.400	14.340	14.590	13.980	-0.330	-2.249%	6.87万	0.00亿	0.000%
2026-07-23	13.800	14.670	14.710	13.770	0.970	7.080%	9.09万	0.00亿	0.000%
2026-07-22	13.730	13.700	14.330	13.590	-0.300	-2.143%	7.43万	0.00亿	0.000%
2026-07-21	13.350	14.000	14.040	11.750	0.570	4.244%	14.69万	0.00亿	0.000%
2026-07-20	15.060	13.430	15.760	13.060	-0.820	-5.754%	14.45万	0.00亿	0.000%
2026-07-17	15.430	14.250	15.530	13.950	-1.220	-7.886%	8.81万	0.00亿	0.000%
2026-07-16	15.630	15.470	16.180	15.300	-0.230	-1.465%	6.95万	0.00亿	0.000%
2026-07-15	16.290	15.700	16.860	15.550	-0.280	-1.752%	7.99万	0.00亿	0.000%
2026-07-14	16.050	15.980	16.820	15.450	0.090	0.566%	8.24万	0.00亿	0.000%
2026-07-13	17.590	15.890	17.680	15.800	-1.430	-8.256%	7.34万	0.00亿	0.000%
2026-07-10	17.240	17.320	17.880	16.400	0.090	0.522%	8.04万	0.00亿	0.000%
2026-07-09	18.210	17.230	18.590	16.620	-0.860	-4.754%	9.58万	0.00亿	0.000%
2026-07-08	17.290	18.090	18.470	16.830	0.770	4.446%	10.19万	0.00亿	0.000%
2026-07-07	17.890	17.320	18.240	17.280	-0.210	-1.198%	9.48万	0.00亿	0.000%
2026-07-06	19.370	17.530	20.500	17.350	-1.460	-7.688%	10.09万	0.00亿	0.000%
2026-07-03	20.360	18.990	20.600	18.910	-1.110	-5.522%	7.03万	0.00亿	0.000%
2026-07-02	19.860	20.100	21.380	19.440	0.380	1.927%	11.66万	0.00亿	0.000%
2026-07-01	19.270	19.720	20.260	18.530	0.640	3.354%	9.21万	0.00亿	0.000%
2026-06-30	19.140	19.080	19.750	18.610	-0.080	-0.418%	8.01万	0.00亿	0.000%
2026-06-29	20.400	19.160	20.690	18.380	-0.610	-3.085%	12.67万	0.00亿	0.000%
2026-06-26	22.240	19.770	22.240	19.660	-2.580	-11.544%	12.06万	0.00亿	0.000%
2026-06-25	23.650	22.350	23.670	22.020	-1.320	-5.577%	6.95万	0.00亿	0.000%
2026-06-24	23.500	23.670	23.870	22.330	-0.320	-1.334%	7.62万	0.00亿	0.000%
2026-06-23	23.730	23.990	24.260	22.730	0.030	0.125%	9.29万	0.00亿	0.000%
2026-06-22	25.640	23.960	25.990	23.300	-1.840	-7.132%	11.94万	0.00亿	0.000%
2026-06-18	25.230	25.800	26.400	24.310	-0.400	-1.527%	12.02万	0.00亿	0.000%
2026-06-17	29.220	26.200	29.870	25.440	-3.450	-11.636%	17.77万	0.00亿	0.000%
2026-06-16	30.310	29.650	30.750	29.250	-0.920	-3.009%	6.53万	0.00亿	0.000%
2026-06-15	31.450	30.570	31.860	30.200	-0.880	-2.798%	6.61万	0.00亿	0.000%
2026-06-12	31.990	31.450	31.990	30.530	0.020	0.064%	5.45万	0.00亿	0.000%
2026-06-11	33.600	31.430	34.060	29.560	-2.310	-6.846%	11.54万	0.00亿	0.000%
2026-06-10	32.300	33.740	34.400	31.800	1.400	4.329%	10.45万	0.00亿	0.000%
2026-06-09	32.240	32.340	33.460	31.080	0.660	2.083%	9.68万	0.00亿	0.000%
2026-06-08	28.620	31.680	31.990	28.460	2.130	7.208%	10.95万	0.00亿	0.000%
2026-06-05	29.580	29.550	30.420	28.600	0.000	0.000%	6.36万	0.00亿	0.000%
2026-06-04	29.090	29.550	30.050	28.750	-0.100	-0.337%	5.47万	0.00亿	0.000%
2026-06-03	30.800	29.650	30.870	29.120	-1.210	-3.921%	9.14万	0.00亿	0.000%
2026-06-02	27.900	30.860	31.600	27.820	1.940	6.708%	14.13万	0.00亿	0.000%
2026-06-01	31.830	28.920	32.000	27.180	-4.810	-14.260%	22.87万	0.00亿	0.000%
2026-05-29	31.880	33.730	33.840	31.460	2.373	7.568%	12.24万	0.00亿	0.000%
2026-05-28	30.264	31.357	32.479	29.471	0.950	3.124%	7.46万	0.00亿	0.000%
2026-05-27	29.579	30.407	31.271	29.286	1.014	3.450%	8.80万	0.00亿	0.000%
2026-05-26	28.643	29.393	30.607	28.321	1.314	4.680%	7.76万	0.00亿	0.000%
2026-05-25	27.414	28.079	28.486	25.879	0.536	1.946%	4.68万	0.00亿	0.000%
2026-05-22	27.250	27.543	27.993	26.643	0.329	1.209%	4.19万	0.00亿	0.000%
2026-05-21	28.564	27.214	29.914	27.000	-1.000	-3.544%	6.37万	0.00亿	0.000%
2026-05-20	27.686	28.214	28.271	26.786	0.421	1.515%	4.84万	0.00亿	0.000%
2026-05-19	26.400	27.793	27.850	26.071	1.293	4.879%	5.42万	0.00亿	0.000%
2026-05-18	25.000	26.500	26.614	24.786	1.314	5.217%	4.43万	0.00亿	0.000%
2026-05-15	25.079	25.186	26.429	24.729	0.107	0.427%	4.77万	0.00亿	0.000%
2026-05-14	25.586	25.079	25.707	24.357	-0.628	-2.443%	4.24万	0.00亿	0.000%
2026-05-13	24.364	25.707	25.879	23.857	1.450	5.978%	5.78万	0.00亿	0.000%
2026-05-12	25.007	24.257	25.350	23.786	-0.672	-2.696%	4.64万	0.00亿	0.000%
2026-05-11	25.636	24.929	25.714	24.286	-0.857	-3.324%	7.05万	0.00亿	0.000%
2026-05-08	24.329	25.786	26.979	24.086	1.529	6.303%	7.55万	0.00亿	0.000%
2026-05-07	23.929	24.257	24.614	23.529	0.278	1.159%	4.72万	0.00亿	0.000%
2026-05-06	24.036	23.979	24.621	23.250	-0.200	-0.827%	5.31万	0.00亿	0.000%
2026-04-30	23.100	24.179	24.286	22.393	1.293	5.650%	6.58万	0.00亿	0.000%
2026-04-29	23.071	22.886	23.500	22.057	0.172	0.757%	6.09万	0.00亿	0.000%
2026-04-28	24.036	22.714	24.536	22.207	-1.472	-6.086%	10.60万	0.00亿	0.000%
2026-04-27	21.421	24.186	24.571	20.493	3.529	17.084%	11.43万	0.00亿	0.000%
2026-04-24	20.964	20.657	21.643	20.271	-0.464	-2.197%	4.99万	0.00亿	0.000%
2026-04-23	21.107	21.121	21.614	20.357	-0.036	-0.170%	6.14万	0.00亿	0.000%
2026-04-22	20.993	21.157	21.557	20.643	0.164	0.781%	5.02万	0.00亿	0.000%
2026-04-21	20.629	20.993	21.143	20.143	0.622	3.053%	5.70万	0.00亿	0.000%
2026-04-20	20.000	20.371	20.521	19.421	0.371	1.855%	6.42万	0.00亿	0.000%
2026-04-17	20.579	20.000	20.886	19.143	-0.629	-3.049%	7.47万	0.00亿	0.000%
2026-04-16	20.293	20.629	21.564	19.693	0.229	1.123%	10.11万	0.00亿	0.000%
2026-04-15	19.079	20.400	22.143	19.079	1.136	5.897%	13.69万	0.00亿	0.000%
2026-04-14	20.579	19.264	20.700	18.986	-1.307	-6.354%	11.32万	0.00亿	0.000%
2026-04-13	22.679	20.571	22.857	20.164	-3.215	-13.516%	13.48万	0.00亿	0.000%
2026-04-10	25.129	23.786	25.343	23.364	-0.350	-1.450%	9.41万	0.00亿	0.000%
2026-04-09	21.743	24.136	24.186	21.064	2.393	11.006%	8.64万	0.00亿	0.000%
2026-04-08	19.757	21.743	21.750	19.343	2.472	12.828%	5.65万	0.00亿	0.000%
2026-04-07	19.379	19.271	19.521	18.721	0.000	0.000%	3.75万	0.00亿	0.000%
2026-04-03	20.943	19.429	20.943	19.429	0.000	0.000%	4.03万	0.00亿	0.000%
2026-04-02	20.257	20.536	21.571	20.014	0.000	0.000%	5.32万	0.00亿	0.000%
2026-04-01	20.464	20.421	20.743	20.021	0.000	0.000%	3.84万	0.00亿	0.000%