华兰疫苗（301207）历史行情

以下为华兰疫苗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	19.400	20.110	20.730	19.300	0.820	4.251%	1,354.51万	2.74亿	2.255%
2026-10-01	19.400	20.110	20.730	19.300	0.820	4.251%	1,354.51万	2.74亿	2.255%
2026-09-30	19.400	20.110	20.730	19.300	0.820	4.251%	13.55万	0.00亿	0.000%
2026-09-29	19.600	19.290	19.890	19.150	-0.490	-2.477%	9.36万	0.00亿	0.000%
2026-09-28	19.390	19.780	20.290	19.380	0.510	2.647%	13.18万	0.00亿	0.000%
2026-09-27	19.700	19.270	19.950	19.200	-0.560	-2.824%	1,066.03万	2.08亿	1.775%
2026-09-24	19.700	19.270	19.950	19.200	-0.560	-2.824%	10.66万	0.00亿	0.000%
2026-09-23	19.240	19.830	20.490	19.230	0.520	2.693%	16.28万	0.00亿	0.000%
2026-09-22	18.880	19.310	19.400	18.800	0.300	1.578%	11.32万	0.00亿	0.000%
2026-09-21	18.300	19.010	19.180	18.260	0.630	3.428%	11.92万	0.00亿	0.000%
2026-09-18	18.300	18.380	18.800	18.160	0.250	1.379%	10.07万	0.00亿	0.000%
2026-09-17	18.050	18.130	18.240	17.930	0.000	0.000%	7.14万	0.00亿	0.000%
2026-09-16	18.020	18.130	18.220	17.620	0.230	1.285%	7.32万	0.00亿	0.000%
2026-09-15	17.950	17.900	18.270	17.820	-0.140	-0.776%	7.18万	0.00亿	0.000%
2026-09-14	17.450	18.040	18.150	17.450	0.820	4.762%	9.17万	0.00亿	0.000%
2026-09-11	17.590	17.220	17.700	16.980	-0.480	-2.712%	5.88万	0.00亿	0.000%
2026-09-10	18.150	17.700	18.160	17.680	-0.460	-2.533%	5.47万	0.00亿	0.000%
2026-09-09	18.310	18.160	18.570	18.020	-0.330	-1.785%	8.58万	0.00亿	0.000%
2026-09-08	17.610	18.490	18.500	17.430	1.070	6.142%	13.97万	0.00亿	0.000%
2026-09-07	17.160	17.420	17.530	17.050	0.290	1.693%	4.34万	0.00亿	0.000%
2026-09-04	17.120	17.130	17.340	17.080	0.010	0.058%	3.83万	0.00亿	0.000%
2026-09-03	17.170	17.120	17.300	16.940	-0.110	-0.638%	3.80万	0.00亿	0.000%
2026-09-02	17.500	17.230	17.500	17.130	-0.290	-1.655%	4.46万	0.00亿	0.000%
2026-09-01	17.320	17.520	17.580	17.220	0.150	0.864%	5.55万	0.00亿	0.000%
2026-08-31	17.600	17.370	17.740	17.310	-0.440	-2.471%	5.89万	0.00亿	0.000%
2026-08-28	18.160	17.810	18.160	17.780	-0.450	-2.464%	6.84万	0.00亿	0.000%
2026-08-27	17.820	18.260	18.300	17.710	0.260	1.444%	10.92万	0.00亿	0.000%
2026-08-26	17.460	18.000	18.650	17.450	0.530	3.034%	13.44万	0.00亿	0.000%
2026-08-25	16.800	17.470	17.540	16.600	0.390	2.283%	10.07万	0.00亿	0.000%
2026-08-24	17.850	17.080	18.300	17.000	-0.770	-4.314%	13.65万	0.00亿	0.000%
2026-08-21	18.550	17.850	18.990	17.670	-2.400	-11.852%	22.15万	0.00亿	0.000%
2026-08-20	18.880	20.250	20.360	18.700	2.760	15.780%	29.11万	0.00亿	0.000%
2026-08-19	17.810	17.490	17.960	17.330	-0.340	-1.907%	4.29万	0.00亿	0.000%
2026-08-18	17.980	17.830	18.170	17.750	-0.230	-1.274%	4.00万	0.00亿	0.000%
2026-08-17	18.010	18.060	18.290	17.630	-0.050	-0.276%	4.64万	0.00亿	0.000%
2026-08-14	18.100	18.110	18.520	17.920	-0.040	-0.220%	5.46万	0.00亿	0.000%
2026-08-13	17.920	18.150	18.340	17.630	0.230	1.283%	6.85万	0.00亿	0.000%
2026-08-12	17.960	17.920	18.260	17.880	-0.110	-0.610%	3.28万	0.00亿	0.000%
2026-08-11	18.160	18.030	18.360	18.030	-0.200	-1.097%	4.29万	0.00亿	0.000%
2026-08-10	18.090	18.230	18.430	17.940	0.140	0.774%	6.06万	0.00亿	0.000%
2026-08-07	17.400	18.090	18.100	17.310	0.660	3.787%	6.83万	0.00亿	0.000%
2026-08-06	17.810	17.430	17.820	17.330	-0.330	-1.858%	4.02万	0.00亿	0.000%
2026-08-05	17.750	17.760	17.970	17.630	-0.070	-0.393%	4.15万	0.00亿	0.000%
2026-08-04	17.930	17.830	18.120	17.770	0.020	0.112%	5.10万	0.00亿	0.000%
2026-08-03	17.650	17.810	17.820	17.520	0.140	0.792%	3.24万	0.00亿	0.000%
2026-07-31	17.250	17.670	17.670	17.210	0.290	1.669%	4.54万	0.00亿	0.000%
2026-07-30	17.280	17.380	17.620	17.120	0.010	0.058%	4.27万	0.00亿	0.000%
2026-07-29	17.000	17.370	17.400	16.800	0.350	2.056%	4.91万	0.00亿	0.000%
2026-07-28	17.050	17.020	17.550	16.930	0.170	1.009%	5.68万	0.00亿	0.000%
2026-07-27	16.010	16.850	16.910	16.000	0.720	4.464%	5.07万	0.00亿	0.000%
2026-07-24	16.800	16.130	16.960	16.130	-0.790	-4.669%	4.53万	0.00亿	0.000%
2026-07-23	16.700	16.920	17.010	16.420	0.120	0.714%	4.66万	0.00亿	0.000%
2026-07-22	16.950	16.800	17.270	16.690	-0.240	-1.408%	5.32万	0.00亿	0.000%
2026-07-21	16.750	17.040	17.080	16.630	0.160	0.948%	5.53万	0.00亿	0.000%
2026-07-20	16.650	16.880	17.130	16.370	0.120	0.716%	6.15万	0.00亿	0.000%
2026-07-17	17.900	16.760	17.940	16.760	-1.320	-7.301%	9.06万	0.00亿	0.000%
2026-07-16	17.600	18.080	18.200	17.300	0.260	1.459%	9.14万	0.00亿	0.000%
2026-07-15	17.560	17.820	18.350	17.470	-0.060	-0.336%	10.96万	0.00亿	0.000%
2026-07-14	16.900	17.880	17.980	16.800	0.840	4.930%	9.88万	0.00亿	0.000%
2026-07-13	16.820	17.040	17.090	16.700	0.130	0.769%	5.68万	0.00亿	0.000%
2026-07-10	16.250	16.910	17.050	16.100	0.490	2.984%	6.05万	0.00亿	0.000%
2026-07-09	16.350	16.420	16.810	16.230	-0.110	-0.665%	3.83万	0.00亿	0.000%
2026-07-08	16.510	16.530	16.870	16.370	-0.030	-0.181%	3.57万	0.00亿	0.000%
2026-07-07	17.110	16.560	17.180	16.540	-0.680	-3.944%	4.48万	0.00亿	0.000%
2026-07-06	17.100	17.240	17.650	16.850	0.150	0.878%	6.88万	0.00亿	0.000%
2026-07-03	16.940	17.090	17.250	16.720	0.200	1.184%	4.33万	0.00亿	0.000%
2026-07-02	16.900	16.890	17.220	16.730	-0.050	-0.295%	5.47万	0.00亿	0.000%
2026-07-01	16.280	16.940	16.980	16.120	0.650	3.990%	6.14万	0.00亿	0.000%
2026-06-30	16.580	16.290	16.580	16.090	-0.410	-2.455%	4.68万	0.00亿	0.000%
2026-06-29	15.840	16.700	16.950	15.430	0.840	5.296%	6.69万	0.00亿	0.000%
2026-06-26	16.260	15.860	16.370	15.840	-0.500	-3.056%	3.44万	0.00亿	0.000%
2026-06-25	16.480	16.360	16.520	15.850	-0.240	-1.446%	4.19万	0.00亿	0.000%
2026-06-24	17.000	16.600	17.160	16.540	-0.480	-2.810%	5.35万	0.00亿	0.000%
2026-06-23	16.130	17.080	17.230	16.100	0.770	4.721%	7.37万	0.00亿	0.000%
2026-06-22	16.390	16.310	16.400	15.650	-0.170	-1.032%	4.40万	0.00亿	0.000%
2026-06-18	16.330	16.480	16.710	16.120	0.090	0.549%	3.56万	0.00亿	0.000%
2026-06-17	16.450	16.390	16.550	16.260	-0.180	-1.086%	2.38万	0.00亿	0.000%
2026-06-16	16.500	16.570	16.580	16.200	-0.050	-0.301%	3.93万	0.00亿	0.000%
2026-06-15	16.730	16.620	16.780	16.500	-0.178	-1.060%	4.79万	0.00亿	0.000%
2026-06-12	16.078	16.798	16.878	16.048	0.730	4.543%	6.38万	0.00亿	0.000%
2026-06-11	16.468	16.068	16.628	15.978	-0.400	-2.429%	3.19万	0.00亿	0.000%
2026-06-10	16.038	16.468	16.468	16.038	0.320	1.982%	3.99万	0.00亿	0.000%
2026-06-09	15.888	16.148	16.228	15.888	0.270	1.700%	3.37万	0.00亿	0.000%
2026-06-08	16.188	15.878	16.438	15.638	-0.470	-2.875%	4.09万	0.00亿	0.000%
2026-06-05	16.408	16.348	16.628	16.098	0.250	1.553%	4.25万	0.00亿	0.000%
2026-06-04	16.458	16.098	16.688	16.018	-0.480	-2.895%	3.72万	0.00亿	0.000%
2026-06-03	16.908	16.578	16.908	16.458	-0.330	-1.952%	3.95万	0.00亿	0.000%
2026-06-02	17.378	16.908	17.488	16.868	-0.510	-2.928%	4.08万	0.00亿	0.000%
2026-06-01	17.188	17.418	17.518	17.138	0.190	1.103%	4.01万	0.00亿	0.000%
2026-05-29	17.028	17.228	17.528	16.958	0.220	1.294%	5.43万	0.00亿	0.000%
2026-05-28	17.208	17.008	17.458	16.668	-0.350	-2.016%	4.99万	0.00亿	0.000%
2026-05-27	17.768	17.358	17.798	17.138	-0.430	-2.417%	5.64万	0.00亿	0.000%
2026-05-26	17.908	17.788	18.138	17.578	-0.300	-1.659%	5.72万	0.00亿	0.000%
2026-05-25	18.288	18.088	18.708	17.898	-0.140	-0.768%	6.64万	0.00亿	0.000%
2026-05-22	18.168	18.228	18.328	17.968	0.050	0.275%	5.25万	0.00亿	0.000%
2026-05-21	19.018	18.178	19.188	18.078	-0.970	-5.066%	11.46万	0.00亿	0.000%
2026-05-20	19.758	19.148	19.908	19.018	-0.800	-4.010%	11.28万	0.00亿	0.000%
2026-05-19	19.198	19.948	20.108	18.798	0.670	3.475%	12.70万	0.00亿	0.000%
2026-05-18	19.208	19.278	19.808	19.028	0.200	1.048%	10.06万	0.00亿	0.000%
2026-05-15	19.398	19.078	19.678	18.958	-0.370	-1.903%	10.90万	0.00亿	0.000%
2026-05-14	19.948	19.448	20.298	19.408	-0.660	-3.282%	12.17万	0.00亿	0.000%
2026-05-13	20.588	20.108	20.838	20.028	-0.900	-4.284%	18.55万	0.00亿	0.000%
2026-05-12	21.408	21.008	21.828	20.758	-1.620	-7.159%	26.00万	0.00亿	0.000%
2026-05-11	20.758	22.628	24.078	19.968	2.230	10.932%	35.41万	0.00亿	0.000%
2026-05-08	19.208	20.398	20.508	19.208	1.560	8.281%	20.81万	0.00亿	0.000%
2026-05-07	18.498	18.838	18.978	18.448	0.350	1.893%	5.05万	0.00亿	0.000%
2026-05-06	18.698	18.488	18.708	18.428	-0.220	-1.176%	5.98万	0.00亿	0.000%
2026-04-30	18.368	18.708	18.708	18.278	0.250	1.354%	4.81万	0.00亿	0.000%
2026-04-29	18.338	18.458	18.608	18.258	-0.010	-0.054%	3.30万	0.00亿	0.000%
2026-04-28	18.478	18.468	18.788	18.338	-0.180	-0.965%	4.20万	0.00亿	0.000%
2026-04-27	18.098	18.648	18.688	17.968	0.650	3.612%	5.79万	0.00亿	0.000%
2026-04-24	18.218	17.998	18.408	17.928	-0.360	-1.961%	3.59万	0.00亿	0.000%
2026-04-23	18.658	18.358	18.708	18.258	-0.390	-2.080%	3.91万	0.00亿	0.000%
2026-04-22	18.508	18.748	18.788	18.438	0.160	0.861%	3.48万	0.00亿	0.000%
2026-04-21	18.928	18.588	19.128	18.538	-0.390	-2.055%	4.94万	0.00亿	0.000%
2026-04-20	19.008	18.978	19.088	18.798	-0.140	-0.732%	4.10万	0.00亿	0.000%
2026-04-17	19.298	19.118	19.298	18.888	-0.200	-1.035%	4.90万	0.00亿	0.000%
2026-04-16	19.378	19.318	19.378	19.068	-0.160	-0.821%	5.23万	0.00亿	0.000%
2026-04-15	19.278	19.478	19.578	19.058	0.240	1.248%	7.18万	0.00亿	0.000%
2026-04-14	19.068	19.238	19.268	18.758	0.280	1.477%	4.30万	0.00亿	0.000%
2026-04-13	18.938	18.958	19.118	18.838	-0.110	-0.577%	4.04万	0.00亿	0.000%
2026-04-10	19.158	19.068	19.428	19.058	0.050	0.263%	4.99万	0.00亿	0.000%
2026-04-09	19.318	19.018	19.628	18.988	-0.500	-2.562%	5.85万	0.00亿	0.000%
2026-04-08	19.258	19.518	19.558	19.128	0.530	2.791%	7.78万	0.00亿	0.000%
2026-04-07	18.888	18.988	19.198	18.518	0.000	0.000%	5.72万	0.00亿	0.000%
2026-04-03	19.198	18.918	19.368	18.868	0.000	0.000%	6.64万	0.00亿	0.000%
2026-04-02	19.178	19.398	19.638	19.058	0.000	0.000%	9.87万	0.00亿	0.000%
2026-04-01	18.708	19.288	19.398	18.628	0.000	0.000%	10.19万	0.00亿	0.000%