真兰仪表（301303）历史行情

以下为真兰仪表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
2026-10-05	14.160	14.040	14.180	13.940	-0.050	-0.355%	261.65万	0.37亿	0.831%
2026-10-02	14.160	14.040	14.180	13.940	-0.050	-0.355%	261.65万	0.37亿	0.831%
2026-10-01	14.160	14.040	14.180	13.940	-0.050	-0.355%	261.65万	0.37亿	0.831%
2026-09-30	14.160	14.040	14.180	13.940	-0.050	-0.355%	2.62万	0.00亿	0.000%
2026-09-29	13.800	14.090	14.280	13.700	0.300	2.175%	3.86万	0.00亿	0.000%
2026-09-28	14.110	13.790	14.370	13.660	-0.570	-3.969%	4.54万	0.00亿	0.000%
2026-09-27	14.000	14.450	14.760	13.950	0.490	3.510%	868.75万	1.26亿	2.759%
2026-09-24	13.910	14.360	14.670	13.860	0.490	3.533%	8.69万	0.00亿	0.000%
2026-09-23	13.820	13.870	13.950	13.730	0.040	0.289%	2.49万	0.00亿	0.000%
2026-09-22	13.910	13.830	13.910	13.680	-0.050	-0.360%	2.80万	0.00亿	0.000%
2026-09-21	13.800	13.880	14.150	13.770	0.060	0.434%	3.00万	0.00亿	0.000%
2026-09-18	14.010	13.820	14.160	13.780	-0.060	-0.432%	5.72万	0.00亿	0.000%
2026-09-17	13.130	13.880	14.090	13.130	0.780	5.954%	9.46万	0.00亿	0.000%
2026-09-16	12.920	13.100	13.100	12.830	0.190	1.472%	1.63万	0.00亿	0.000%
2026-09-15	13.020	12.910	13.060	12.900	-0.100	-0.769%	1.73万	0.00亿	0.000%
2026-09-14	13.110	13.010	13.200	12.990	-0.120	-0.914%	1.46万	0.00亿	0.000%
2026-09-11	13.190	13.130	13.270	12.990	-0.180	-1.352%	1.85万	0.00亿	0.000%
2026-09-10	13.480	13.310	13.490	13.290	-0.200	-1.480%	1.61万	0.00亿	0.000%
2026-09-09	13.590	13.510	13.630	13.450	-0.110	-0.808%	1.65万	0.00亿	0.000%
2026-09-08	13.730	13.620	13.740	13.530	-0.080	-0.584%	2.09万	0.00亿	0.000%
2026-09-07	13.650	13.700	13.790	13.640	0.010	0.073%	1.34万	0.00亿	0.000%
2026-09-04	13.810	13.690	13.940	13.640	-0.110	-0.797%	2.45万	0.00亿	0.000%
2026-09-03	13.990	13.800	14.010	13.700	-0.110	-0.791%	1.92万	0.00亿	0.000%
2026-09-02	13.920	13.910	14.000	13.740	-0.070	-0.501%	1.94万	0.00亿	0.000%
2026-09-01	14.030	13.980	14.260	13.930	-0.150	-1.062%	2.55万	0.00亿	0.000%
2026-08-31	13.660	14.130	14.460	13.600	0.380	2.764%	4.12万	0.00亿	0.000%
2026-08-28	13.860	13.750	13.910	13.740	-0.080	-0.578%	2.16万	0.00亿	0.000%
2026-08-27	13.780	13.830	13.920	13.670	0.060	0.436%	2.47万	0.00亿	0.000%
2026-08-26	14.040	13.770	14.150	13.770	-0.300	-2.132%	3.22万	0.00亿	0.000%
2026-08-25	13.930	14.070	14.150	13.810	0.110	0.788%	3.60万	0.00亿	0.000%
2026-08-24	13.830	13.960	14.030	13.610	0.040	0.287%	3.04万	0.00亿	0.000%
2026-08-21	13.820	13.920	14.030	13.640	-0.070	-0.500%	3.17万	0.00亿	0.000%
2026-08-20	13.590	13.990	14.470	13.590	0.410	3.019%	4.39万	0.00亿	0.000%
2026-08-19	14.060	13.580	14.200	13.560	-0.710	-4.969%	4.46万	0.00亿	0.000%
2026-08-18	14.410	14.290	14.430	14.160	-0.090	-0.626%	2.78万	0.00亿	0.000%
2026-08-17	14.370	14.380	14.490	14.070	0.020	0.139%	3.76万	0.00亿	0.000%
2026-08-14	14.330	14.360	14.540	14.220	-0.060	-0.416%	3.36万	0.00亿	0.000%
2026-08-13	14.810	14.420	14.810	14.410	-0.350	-2.370%	5.78万	0.00亿	0.000%
2026-08-12	14.800	14.770	15.040	14.590	-0.140	-0.939%	6.90万	0.00亿	0.000%
2026-08-11	14.010	14.910	15.050	14.000	0.810	5.745%	10.69万	0.00亿	0.000%
2026-08-10	14.230	14.100	14.400	14.010	-0.320	-2.219%	5.92万	0.00亿	0.000%
2026-08-07	13.410	14.420	14.560	13.260	1.120	8.421%	12.26万	0.00亿	0.000%
2026-08-06	13.560	13.300	13.640	13.230	-0.330	-2.421%	5.25万	0.00亿	0.000%
2026-08-05	13.620	13.630	13.790	13.580	-0.100	-0.728%	5.22万	0.00亿	0.000%
2026-08-04	13.760	13.730	13.860	13.530	0.010	0.073%	5.18万	0.00亿	0.000%
2026-08-03	13.860	13.720	13.910	13.410	0.310	2.312%	7.36万	0.00亿	0.000%
2026-07-31	13.090	13.410	13.510	13.080	0.490	3.793%	4.08万	0.00亿	0.000%
2026-07-30	13.310	12.920	13.390	12.880	-0.480	-3.582%	3.63万	0.00亿	0.000%
2026-07-29	12.930	13.400	13.400	12.800	0.480	3.715%	3.80万	0.00亿	0.000%
2026-07-28	12.910	12.920	13.110	12.870	-0.120	-0.920%	2.55万	0.00亿	0.000%
2026-07-27	12.860	13.040	13.120	12.740	0.180	1.400%	2.41万	0.00亿	0.000%
2026-07-24	12.980	12.860	13.460	12.770	-0.250	-1.907%	3.36万	0.00亿	0.000%
2026-07-23	12.940	13.110	13.140	12.880	0.180	1.392%	2.57万	0.00亿	0.000%
2026-07-22	12.710	12.930	13.700	12.370	0.170	1.332%	6.48万	0.00亿	0.000%
2026-07-21	12.490	12.760	13.220	11.830	0.280	2.244%	6.83万	0.00亿	0.000%
2026-07-20	13.560	12.480	13.650	12.350	-0.740	-5.598%	7.32万	0.00亿	0.000%
2026-07-17	13.940	13.220	14.220	13.160	-0.820	-5.840%	6.78万	0.00亿	0.000%
2026-07-16	14.410	14.040	14.540	13.940	-0.430	-2.972%	5.10万	0.00亿	0.000%
2026-07-15	14.990	14.470	15.090	14.390	-0.590	-3.918%	5.65万	0.00亿	0.000%
2026-07-14	14.880	15.060	15.740	14.640	0.470	3.221%	7.84万	0.00亿	0.000%
2026-07-13	15.230	14.590	15.620	14.540	-0.790	-5.137%	6.88万	0.00亿	0.000%
2026-07-10	15.970	15.380	16.410	15.260	-0.750	-4.650%	11.29万	0.00亿	0.000%
2026-07-09	13.970	16.130	16.240	13.380	2.180	15.627%	15.98万	0.00亿	0.000%
2026-07-08	14.730	13.950	14.750	13.930	-0.780	-5.295%	7.43万	0.00亿	0.000%
2026-07-07	15.340	14.730	15.390	14.660	-0.660	-4.288%	5.26万	0.00亿	0.000%
2026-07-06	15.780	15.390	15.900	15.290	-0.460	-2.902%	6.88万	0.00亿	0.000%
2026-07-03	16.670	15.850	16.700	15.810	-0.980	-5.823%	9.57万	0.00亿	0.000%
2026-07-02	16.570	16.830	17.370	16.420	0.090	0.538%	8.89万	0.00亿	0.000%
2026-07-01	17.270	16.740	17.410	16.410	-0.320	-1.876%	8.50万	0.00亿	0.000%
2026-06-30	17.490	17.060	17.710	16.710	0.560	3.394%	11.02万	0.00亿	0.000%
2026-06-29	16.680	16.500	16.700	16.020	-0.230	-1.375%	7.26万	0.00亿	0.000%
2026-06-26	16.960	16.730	17.450	16.590	-0.340	-1.992%	7.68万	0.00亿	0.000%
2026-06-25	17.370	17.070	17.400	16.800	-0.300	-1.727%	7.17万	0.00亿	0.000%
2026-06-24	17.290	17.370	17.730	17.020	-0.120	-0.686%	8.11万	0.00亿	0.000%
2026-06-23	17.290	17.490	18.020	17.120	0.010	0.057%	12.23万	0.00亿	0.000%
2026-06-22	17.460	17.480	18.080	17.160	-0.410	-2.292%	10.74万	0.00亿	0.000%
2026-06-18	18.150	17.890	18.490	17.530	-0.320	-1.757%	16.97万	0.00亿	0.000%
2026-06-17	16.100	18.210	18.870	15.920	2.070	12.825%	27.63万	0.00亿	0.000%
2026-06-16	15.640	16.140	16.290	15.380	0.400	2.541%	10.44万	0.00亿	0.000%
2026-06-15	15.140	15.740	16.060	15.110	0.300	1.943%	11.67万	0.00亿	0.000%
2026-06-12	14.860	15.440	16.500	14.720	0.940	6.483%	18.75万	0.00亿	0.000%
2026-06-11	14.850	14.500	14.890	14.130	-0.500	-3.333%	10.32万	0.00亿	0.000%
2026-06-10	15.200	15.000	15.890	14.620	-0.500	-3.226%	15.03万	0.00亿	0.000%
2026-06-09	16.990	15.500	17.160	15.360	-1.490	-8.770%	20.00万	0.00亿	0.000%
2026-06-08	17.200	16.990	17.890	16.800	0.200	1.191%	26.03万	0.00亿	0.000%
2026-06-05	15.870	16.790	17.680	15.870	2.040	13.831%	36.07万	0.00亿	0.000%
2026-06-04	13.740	14.750	14.770	13.710	1.040	7.586%	10.83万	0.00亿	0.000%
2026-06-03	13.390	13.710	13.830	13.390	0.270	2.009%	2.44万	0.00亿	0.000%
2026-06-02	13.720	13.440	13.870	13.440	-0.280	-2.041%	2.08万	0.00亿	0.000%
2026-06-01	13.310	13.720	13.810	13.190	0.510	3.861%	2.96万	0.00亿	0.000%
2026-05-29	13.720	13.210	13.720	13.150	-0.380	-2.796%	2.80万	0.00亿	0.000%
2026-05-28	13.690	13.590	13.880	13.510	-0.170	-1.235%	2.08万	0.00亿	0.000%
2026-05-27	13.870	13.760	14.080	13.650	-0.110	-0.793%	3.22万	0.00亿	0.000%
2026-05-26	14.020	13.870	14.480	13.690	0.160	1.167%	4.99万	0.00亿	0.000%
2026-05-25	13.810	13.710	13.960	13.560	-0.160	-1.154%	2.29万	0.00亿	0.000%
2026-05-22	13.680	13.870	13.930	13.480	0.260	1.910%	2.25万	0.00亿	0.000%
2026-05-21	14.060	13.610	14.180	13.580	-0.450	-3.201%	2.68万	0.00亿	0.000%
2026-05-20	14.040	14.060	14.110	13.950	-0.050	-0.354%	1.71万	0.00亿	0.000%
2026-05-19	13.830	14.110	14.140	13.790	0.290	2.098%	2.59万	0.00亿	0.000%
2026-05-18	13.860	13.820	13.950	13.740	-0.110	-0.790%	3.00万	0.00亿	0.000%
2026-05-15	14.080	13.930	14.180	13.830	-0.150	-1.065%	3.40万	0.00亿	0.000%
2026-05-14	14.430	14.080	14.520	14.080	-0.350	-2.426%	3.40万	0.00亿	0.000%
2026-05-13	14.420	14.430	14.580	14.350	0.020	0.139%	2.60万	0.00亿	0.000%
2026-05-12	14.550	14.410	14.710	14.390	-0.200	-1.369%	3.13万	0.00亿	0.000%
2026-05-11	14.810	14.610	14.830	14.530	-0.170	-1.150%	4.26万	0.00亿	0.000%
2026-05-08	14.720	14.780	14.800	14.530	0.030	0.203%	3.58万	0.00亿	0.000%
2026-05-07	14.870	14.750	14.970	14.720	-0.110	-0.740%	3.64万	0.00亿	0.000%
2026-05-06	15.060	14.860	15.380	14.810	-0.200	-1.328%	4.96万	0.00亿	0.000%
2026-04-30	14.910	15.060	15.190	14.910	0.060	0.400%	2.54万	0.00亿	0.000%
2026-04-29	15.030	15.000	15.110	14.910	0.000	0.000%	2.60万	0.00亿	0.000%
2026-04-28	15.300	15.000	15.300	14.940	-0.290	-1.897%	2.70万	0.00亿	0.000%
2026-04-27	15.180	15.290	15.480	15.130	-0.010	-0.065%	2.76万	0.00亿	0.000%
2026-04-24	15.610	15.300	15.690	15.120	-0.310	-1.986%	4.90万	0.00亿	0.000%
2026-04-23	16.290	15.610	16.290	15.430	-0.980	-5.907%	8.07万	0.00亿	0.000%
2026-04-22	16.040	16.590	16.780	15.980	0.340	2.092%	7.65万	0.00亿	0.000%
2026-04-21	15.530	16.250	16.260	15.530	0.570	3.635%	6.85万	0.00亿	0.000%
2026-04-20	15.610	15.680	15.730	15.520	0.090	0.577%	2.91万	0.00亿	0.000%
2026-04-17	15.650	15.590	15.750	15.540	-0.070	-0.447%	3.75万	0.00亿	0.000%
2026-04-16	15.770	15.660	15.790	15.480	-0.120	-0.760%	3.88万	0.00亿	0.000%
2026-04-15	15.670	15.780	15.870	15.600	0.190	1.219%	4.70万	0.00亿	0.000%
2026-04-14	15.680	15.590	15.810	15.480	-0.030	-0.192%	3.39万	0.00亿	0.000%
2026-04-13	15.450	15.620	15.690	15.310	0.150	0.970%	4.44万	0.00亿	0.000%
2026-04-10	14.960	15.470	15.830	14.960	0.540	3.617%	5.52万	0.00亿	0.000%
2026-04-09	14.760	14.930	14.980	14.750	0.040	0.269%	2.95万	0.00亿	0.000%
2026-04-08	14.530	14.890	14.980	14.490	0.000	0.000%	3.15万	0.00亿	0.000%
2026-04-07	14.020	14.300	14.330	14.020	0.000	0.000%	1.94万	0.00亿	0.000%
2026-04-03	14.230	14.000	14.420	13.910	0.000	0.000%	1.94万	0.00亿	0.000%
2026-04-02	14.410	14.280	14.590	14.180	0.000	0.000%	2.17万	0.00亿	0.000%
2026-04-01	14.380	14.540	14.630	14.380	0.000	0.000%	2.09万	0.00亿	0.000%