华兰股份（301093）历史行情

以下为华兰股份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	63.770	63.110	66.200	62.340	0.000	0.000%	478.22万	3.08亿	2.350%
2026-10-01	63.770	63.110	66.200	62.340	0.000	0.000%	478.22万	3.08亿	2.350%
2026-09-30	63.770	63.110	66.200	62.340	0.000	0.000%	4.78万	0.00亿	0.000%
2026-09-29	62.250	63.110	64.200	61.800	-0.270	-0.426%	3.72万	0.00亿	0.000%
2026-09-28	69.100	63.380	69.480	62.660	-4.370	-6.450%	6.84万	0.00亿	0.000%
2026-09-27	72.370	67.750	74.470	67.510	-6.470	-8.717%	950.09万	6.72亿	4.669%
2026-09-24	72.370	67.750	74.470	67.510	-6.470	-8.717%	9.50万	0.00亿	0.000%
2026-09-23	72.700	74.220	76.220	72.010	1.070	1.463%	7.58万	0.00亿	0.000%
2026-09-22	72.770	73.150	75.800	70.050	0.300	0.412%	9.99万	0.00亿	0.000%
2026-09-21	65.000	72.850	73.210	64.870	8.620	13.421%	10.46万	0.00亿	0.000%
2026-09-18	60.000	64.230	65.890	59.950	4.840	8.150%	9.51万	0.00亿	0.000%
2026-09-17	59.990	59.390	62.060	59.120	-0.590	-0.984%	4.33万	0.00亿	0.000%
2026-09-16	58.410	59.980	60.750	58.050	1.570	2.688%	3.08万	0.00亿	0.000%
2026-09-15	60.380	58.410	60.560	58.200	-1.470	-2.455%	2.61万	0.00亿	0.000%
2026-09-14	58.150	59.880	60.500	57.320	1.450	2.482%	4.16万	0.00亿	0.000%
2026-09-11	58.290	58.430	59.190	56.700	-1.370	-2.291%	4.25万	0.00亿	0.000%
2026-09-10	59.990	59.800	60.000	58.160	-0.180	-0.300%	3.76万	0.00亿	0.000%
2026-09-09	61.100	59.980	62.680	59.840	-1.750	-2.835%	4.17万	0.00亿	0.000%
2026-09-08	61.420	61.730	62.670	60.120	0.320	0.521%	5.00万	0.00亿	0.000%
2026-09-07	62.810	61.410	63.440	60.300	-0.990	-1.587%	6.66万	0.00亿	0.000%
2026-09-04	66.300	62.400	66.990	61.410	-3.900	-5.882%	7.44万	0.00亿	0.000%
2026-09-03	68.390	66.300	68.660	65.650	-2.200	-3.212%	4.96万	0.00亿	0.000%
2026-09-02	70.700	68.500	71.200	67.960	-2.090	-2.961%	4.95万	0.00亿	0.000%
2026-09-01	73.610	70.590	73.610	69.010	-3.130	-4.246%	5.14万	0.00亿	0.000%
2026-08-31	71.600	73.720	74.210	70.500	2.040	2.846%	7.27万	0.00亿	0.000%
2026-08-28	74.930	71.680	75.560	71.010	-3.240	-4.325%	5.86万	0.00亿	0.000%
2026-08-27	73.380	74.920	76.790	72.500	0.190	0.254%	5.47万	0.00亿	0.000%
2026-08-26	77.000	74.730	78.160	74.540	-0.630	-0.836%	6.45万	0.00亿	0.000%
2026-08-25	78.180	75.360	78.270	72.420	-3.080	-3.927%	7.02万	0.00亿	0.000%
2026-08-24	81.340	78.440	82.900	76.710	-3.550	-4.330%	7.13万	0.00亿	0.000%
2026-08-21	80.450	81.990	83.900	78.760	-0.970	-1.169%	8.91万	0.00亿	0.000%
2026-08-20	78.520	82.960	84.500	72.500	11.550	16.174%	12.69万	0.00亿	0.000%
2026-08-19	78.530	71.410	80.010	71.200	-8.610	-10.760%	5.81万	0.00亿	0.000%
2026-08-18	82.330	80.020	82.330	79.000	-2.300	-2.794%	3.45万	0.00亿	0.000%
2026-08-17	81.700	82.320	82.320	80.200	1.720	2.134%	3.06万	0.00亿	0.000%
2026-08-14	81.290	80.600	81.700	78.200	-0.900	-1.104%	4.40万	0.00亿	0.000%
2026-08-13	80.000	81.500	84.000	79.280	1.600	2.003%	7.57万	0.00亿	0.000%
2026-08-12	79.000	79.900	81.480	78.710	1.100	1.396%	4.64万	0.00亿	0.000%
2026-08-11	80.000	78.800	81.950	76.810	-2.260	-2.788%	6.81万	0.00亿	0.000%
2026-08-10	85.710	81.060	87.490	79.800	-3.170	-3.764%	10.56万	0.00亿	0.000%
2026-08-07	72.130	84.230	85.000	69.890	12.850	18.002%	12.37万	0.00亿	0.000%
2026-08-06	67.080	71.380	74.720	65.000	5.480	8.316%	8.55万	0.00亿	0.000%
2026-08-05	59.450	65.900	66.680	59.450	5.890	9.815%	7.22万	0.00亿	0.000%
2026-08-04	56.650	60.010	60.280	56.110	4.190	7.506%	5.63万	0.00亿	0.000%
2026-08-03	60.000	55.820	60.000	54.220	-2.410	-4.139%	5.66万	0.00亿	0.000%
2026-07-31	58.000	58.230	64.200	57.640	3.050	5.527%	7.60万	0.00亿	0.000%
2026-07-30	60.700	55.180	60.700	53.700	-5.150	-8.536%	5.43万	0.00亿	0.000%
2026-07-29	63.230	60.330	63.430	58.690	-2.550	-4.055%	4.80万	0.00亿	0.000%
2026-07-28	64.230	62.880	66.890	61.990	-1.350	-2.102%	4.72万	0.00亿	0.000%
2026-07-27	60.800	64.230	64.490	58.960	3.430	5.641%	4.92万	0.00亿	0.000%
2026-07-24	62.250	60.800	62.630	59.050	-1.600	-2.564%	3.55万	0.00亿	0.000%
2026-07-23	63.070	62.400	64.080	60.380	-1.300	-2.041%	3.79万	0.00亿	0.000%
2026-07-22	63.550	63.700	68.570	60.610	0.130	0.204%	6.54万	0.00亿	0.000%
2026-07-21	61.470	63.570	63.960	50.120	3.720	6.216%	11.15万	0.00亿	0.000%
2026-07-20	69.970	59.850	72.660	56.790	-8.280	-12.153%	8.83万	0.00亿	0.000%
2026-07-17	74.130	68.130	74.580	67.900	-5.240	-7.142%	6.56万	0.00亿	0.000%
2026-07-16	80.000	73.370	81.490	72.490	-6.603	-8.257%	4.59万	0.00亿	0.000%
2026-07-15	77.896	79.973	81.496	76.857	3.024	3.930%	4.67万	0.00亿	0.000%
2026-07-14	75.280	76.949	77.573	73.818	2.438	3.272%	3.57万	0.00亿	0.000%
2026-07-13	83.573	74.511	83.820	74.234	-8.209	-9.924%	3.93万	0.00亿	0.000%
2026-07-10	84.320	82.720	92.252	81.742	-1.054	-1.258%	3.65万	0.00亿	0.000%
2026-07-09	82.435	83.774	84.828	79.973	1.339	1.624%	3.74万	0.00亿	0.000%
2026-07-08	86.559	82.435	87.443	82.335	-4.308	-4.966%	3.33万	0.00亿	0.000%
2026-07-07	91.821	86.743	91.821	84.781	-4.632	-5.069%	3.78万	0.00亿	0.000%
2026-07-06	93.052	91.375	94.506	90.121	-1.892	-2.029%	2.74万	0.00亿	0.000%
2026-07-03	96.283	93.267	97.306	91.267	-2.477	-2.587%	3.63万	0.00亿	0.000%
2026-07-02	105.361	95.744	105.361	92.452	-11.164	-10.443%	10.01万	0.00亿	0.000%
2026-07-01	104.584	106.908	110.293	100.753	2.601	2.494%	8.44万	0.00亿	0.000%
2026-06-30	97.283	104.307	108.400	96.914	7.409	7.646%	10.27万	0.00亿	0.000%
2026-06-29	97.675	96.898	104.207	94.675	1.007	1.050%	6.37万	0.00亿	0.000%
2026-06-26	94.390	95.891	102.538	92.521	1.216	1.284%	4.53万	0.00亿	0.000%
2026-06-25	95.406	94.675	96.906	92.359	-0.554	-0.582%	3.34万	0.00亿	0.000%
2026-06-24	100.691	95.229	101.037	94.590	-4.054	-4.083%	3.95万	0.00亿	0.000%
2026-06-23	101.130	99.283	102.561	94.590	-1.077	-1.073%	4.78万	0.00亿	0.000%
2026-06-22	99.976	100.360	101.738	95.406	0.484	0.485%	4.20万	0.00亿	0.000%
2026-06-18	99.491	99.876	101.253	98.114	0.423	0.425%	3.03万	0.00亿	0.000%
2026-06-17	101.114	99.453	101.491	98.437	-1.223	-1.215%	1.80万	0.00亿	0.000%
2026-06-16	96.052	100.676	101.638	94.421	4.662	4.856%	3.64万	0.00亿	0.000%
2026-06-15	92.898	96.014	96.514	91.367	3.116	3.354%	2.31万	0.00亿	0.000%
2026-06-12	95.937	92.898	97.660	91.244	-1.685	-1.782%	3.27万	0.00亿	0.000%
2026-06-11	95.167	94.583	96.521	92.859	-1.008	-1.054%	2.23万	0.00亿	0.000%
2026-06-10	99.976	95.591	101.130	95.044	-4.616	-4.606%	2.83万	0.00亿	0.000%
2026-06-09	96.129	100.207	100.637	95.691	5.424	5.723%	3.64万	0.00亿	0.000%
2026-06-08	87.636	94.783	95.660	87.636	0.193	0.204%	3.95万	0.00亿	0.000%
2026-06-05	96.806	94.590	98.814	93.875	-1.231	-1.285%	2.91万	0.00亿	0.000%
2026-06-04	98.052	95.821	98.676	94.483	-3.370	-3.397%	3.13万	0.00亿	0.000%
2026-06-03	90.505	99.191	99.822	89.597	9.986	11.194%	6.03万	0.00亿	0.000%
2026-06-02	99.599	89.205	101.668	86.582	-8.540	-8.737%	7.14万	0.00亿	0.000%
2026-06-01	97.068	97.745	101.507	96.129	1.631	1.697%	4.94万	0.00亿	0.000%
2026-05-29	100.260	96.114	101.730	95.129	-1.669	-1.707%	3.75万	0.00亿	0.000%
2026-05-28	97.545	97.783	99.099	92.452	0.885	0.913%	3.98万	0.00亿	0.000%
2026-05-27	98.453	96.898	99.945	94.806	-2.078	-2.099%	3.32万	0.00亿	0.000%
2026-05-26	100.384	98.976	101.507	95.360	-2.146	-2.122%	4.26万	0.00亿	0.000%
2026-05-25	100.437	101.122	101.938	98.152	0.685	0.682%	5.41万	0.00亿	0.000%
2026-05-22	86.897	100.437	101.707	86.282	15.686	18.508%	9.46万	0.00亿	0.000%
2026-05-21	89.959	84.751	91.382	84.351	-5.208	-5.789%	4.21万	0.00亿	0.000%
2026-05-20	87.236	89.959	90.567	86.520	2.723	3.121%	4.48万	0.00亿	0.000%
2026-05-19	85.789	87.236	88.820	84.743	1.447	1.687%	4.54万	0.00亿	0.000%
2026-05-18	78.819	85.789	87.882	78.819	6.970	8.843%	5.71万	0.00亿	0.000%
2026-05-15	82.896	78.819	83.504	78.434	-3.693	-4.476%	4.90万	0.00亿	0.000%
2026-05-14	82.596	82.512	84.204	81.566	-0.369	-0.445%	4.41万	0.00亿	0.000%
2026-05-13	81.065	82.881	84.589	79.273	1.392	1.708%	5.30万	0.00亿	0.000%
2026-05-12	75.703	81.489	84.589	75.695	5.947	7.872%	7.00万	0.00亿	0.000%
2026-05-11	74.588	75.542	79.050	74.588	1.216	1.636%	5.31万	0.00亿	0.000%
2026-05-08	73.041	74.326	76.742	71.541	1.662	2.287%	4.19万	0.00亿	0.000%
2026-05-07	66.956	72.664	73.511	65.740	5.724	8.551%	7.50万	0.00亿	0.000%
2026-05-06	66.271	66.940	68.171	65.356	1.284	1.956%	4.83万	0.00亿	0.000%
2026-04-30	64.648	65.656	66.048	62.570	1.008	1.559%	4.13万	0.00亿	0.000%
2026-04-29	63.178	64.648	65.356	62.686	1.216	1.917%	3.89万	0.00亿	0.000%
2026-04-28	62.817	63.432	64.201	61.747	0.692	1.103%	3.68万	0.00亿	0.000%
2026-04-27	61.186	62.740	63.432	59.970	2.793	4.659%	4.28万	0.00亿	0.000%
2026-04-24	59.678	59.947	64.201	58.647	0.000	0.000%	5.31万	0.00亿	0.000%
2026-04-23	62.978	59.947	63.578	59.509	-3.070	-4.872%	4.53万	0.00亿	0.000%
2026-04-22	61.509	63.017	63.186	60.009	0.893	1.437%	3.35万	0.00亿	0.000%
2026-04-21	61.893	62.124	63.663	60.778	-0.100	-0.161%	2.95万	0.00亿	0.000%
2026-04-20	60.416	62.224	63.778	59.824	4.085	7.026%	5.03万	0.00亿	0.000%
2026-04-17	58.439	58.139	58.893	57.570	0.085	0.146%	2.07万	0.00亿	0.000%
2026-04-16	57.531	58.054	59.124	57.201	0.592	1.030%	2.41万	0.00亿	0.000%
2026-04-15	58.547	57.462	59.509	57.000	-1.085	-1.853%	3.45万	0.00亿	0.000%
2026-04-14	57.801	58.547	61.193	57.693	0.970	1.685%	4.65万	0.00亿	0.000%
2026-04-13	65.448	57.577	67.156	56.677	-9.579	-14.264%	12.97万	0.00亿	0.000%
2026-04-10	67.671	67.156	67.671	65.940	-0.508	-0.751%	3.02万	0.00亿	0.000%
2026-04-09	64.717	67.664	68.510	62.955	2.978	4.604%	4.86万	0.00亿	0.000%
2026-04-08	60.739	64.686	64.955	60.739	5.870	9.980%	3.97万	0.00亿	0.000%
2026-04-07	57.878	58.816	60.570	56.900	0.000	0.000%	3.43万	0.00亿	0.000%
2026-04-03	64.371	57.662	64.371	56.385	0.000	0.000%	6.13万	0.00亿	0.000%
2026-04-02	66.256	64.494	66.317	64.240	0.000	0.000%	1.78万	0.00亿	0.000%
2026-04-01	64.994	66.033	66.717	64.432	0.000	0.000%	2.44万	0.00亿	0.000%