兰生股份（600826）历史行情
以下为兰生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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.850 | 7.970 | 8.020 | 7.840 | 0.070 | 0.886% | 382.36万 | 0.30亿 | 0.528% |
| 2026-10-08 | 7.930 | 7.900 | 8.060 | 7.850 | -0.070 | -0.878% | 4.72万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.990 | 7.970 | 8.030 | 7.870 | -0.010 | -0.125% | 552.61万 | 0.44亿 | 0.763% |
| 2026-10-06 | 7.990 | 7.970 | 8.030 | 7.870 | -0.010 | -0.125% | 552.61万 | 0.44亿 | 0.763% |
| 2026-10-05 | 7.990 | 7.970 | 8.030 | 7.870 | -0.010 | -0.125% | 552.61万 | 0.44亿 | 0.763% |
| 2026-10-02 | 7.990 | 7.970 | 8.030 | 7.870 | -0.010 | -0.125% | 552.61万 | 0.44亿 | 0.763% |
| 2026-10-01 | 7.990 | 7.970 | 8.030 | 7.870 | -0.010 | -0.125% | 552.61万 | 0.44亿 | 0.763% |
| 2026-09-30 | 7.990 | 7.970 | 8.030 | 7.870 | -0.010 | -0.125% | 5.53万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.000 | 7.980 | 8.080 | 7.920 | -0.010 | -0.125% | 6.12万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.150 | 7.990 | 8.300 | 7.880 | -0.130 | -1.601% | 9.85万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.950 | 8.120 | 8.120 | 7.890 | 0.180 | 2.267% | 995.87万 | 0.80亿 | 1.375% |
| 2026-09-24 | 7.950 | 8.120 | 8.120 | 7.890 | 0.180 | 2.267% | 9.96万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.840 | 7.940 | 8.350 | 7.820 | 0.040 | 0.506% | 11.98万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.800 | 7.900 | 8.120 | 7.770 | 0.050 | 0.637% | 9.21万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.610 | 7.850 | 7.890 | 7.520 | 0.230 | 3.018% | 6.87万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.390 | 7.620 | 7.700 | 7.390 | 0.230 | 3.112% | 7.50万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.320 | 7.390 | 7.430 | 7.270 | 0.010 | 0.136% | 3.98万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.420 | 7.380 | 7.440 | 7.330 | -0.040 | -0.539% | 3.66万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.570 | 7.420 | 7.610 | 7.420 | -0.170 | -2.240% | 3.05万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.580 | 7.590 | 7.710 | 7.530 | 0.000 | 0.000% | 2.58万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.760 | 7.590 | 7.760 | 7.500 | -0.170 | -2.191% | 4.61万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.790 | 7.760 | 7.830 | 7.710 | -0.040 | -0.513% | 3.13万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.910 | 7.800 | 7.910 | 7.720 | -0.040 | -0.510% | 3.85万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.700 | 7.840 | 7.860 | 7.680 | 0.190 | 2.484% | 5.17万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.660 | 7.650 | 7.700 | 7.610 | -0.040 | -0.520% | 2.87万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.640 | 7.690 | 7.780 | 7.600 | 0.090 | 1.184% | 5.01万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.680 | 7.600 | 7.760 | 7.590 | -0.070 | -0.913% | 3.25万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.690 | 7.670 | 7.730 | 7.600 | -0.070 | -0.904% | 4.17万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.580 | 7.740 | 7.820 | 7.570 | 0.150 | 1.976% | 6.75万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.690 | 7.590 | 7.730 | 7.560 | -0.140 | -1.811% | 6.13万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.720 | 7.730 | 7.800 | 7.610 | 0.000 | 0.000% | 5.43万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.010 | 7.730 | 8.010 | 7.700 | -0.280 | -3.496% | 9.42万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.950 | 8.010 | 8.190 | 7.900 | 0.090 | 1.136% | 5.58万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.830 | 7.920 | 7.960 | 7.750 | 0.060 | 0.763% | 4.02万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.900 | 7.860 | 7.920 | 7.760 | 0.000 | 0.000% | 4.47万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.840 | 7.860 | 7.860 | 7.680 | 0.010 | 0.127% | 3.39万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.680 | 7.850 | 7.900 | 7.670 | 0.170 | 2.214% | 4.06万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.870 | 7.680 | 7.890 | 7.630 | -0.170 | -2.166% | 4.13万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.980 | 7.850 | 8.000 | 7.820 | -0.140 | -1.752% | 3.10万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.950 | 7.990 | 8.000 | 7.790 | 0.100 | 1.267% | 3.70万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.940 | 7.890 | 7.980 | 7.870 | -0.030 | -0.379% | 3.36万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.070 | 7.920 | 8.100 | 7.910 | -0.160 | -1.980% | 4.20万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.010 | 8.080 | 8.100 | 7.970 | 0.080 | 1.000% | 4.35万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.060 | 8.000 | 8.220 | 8.000 | -0.150 | -1.840% | 3.32万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.980 | 8.150 | 8.170 | 7.900 | 0.160 | 2.003% | 4.59万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.030 | 7.990 | 8.030 | 7.810 | -0.020 | -0.250% | 5.40万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.190 | 8.010 | 8.190 | 7.920 | -0.170 | -2.078% | 5.18万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.130 | 8.180 | 8.240 | 8.000 | 0.050 | 0.615% | 4.15万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.000 | 8.130 | 8.190 | 8.000 | 0.130 | 1.625% | 4.52万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.980 | 8.000 | 8.010 | 7.890 | 0.020 | 0.251% | 5.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.870 | 7.980 | 8.020 | 7.850 | 0.230 | 2.968% | 6.42万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.750 | 7.750 | 8.000 | 7.710 | 0.030 | 0.389% | 7.28万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.830 | 7.720 | 7.910 | 7.630 | -0.200 | -2.525% | 7.89万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.390 | 7.920 | 8.010 | 7.360 | 0.470 | 6.309% | 12.50万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.180 | 7.450 | 7.490 | 7.160 | 0.200 | 2.759% | 4.35万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.520 | 7.250 | 7.570 | 7.240 | -0.340 | -4.480% | 5.14万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.410 | 7.590 | 7.630 | 7.400 | 0.090 | 1.200% | 3.76万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.700 | 7.500 | 7.710 | 7.440 | -0.200 | -2.597% | 7.41万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.760 | 7.700 | 7.860 | 7.430 | -0.020 | -0.259% | 10.43万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.040 | 7.720 | 8.120 | 7.580 | -0.320 | -3.980% | 10.28万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.570 | 8.040 | 8.770 | 7.960 | -0.530 | -6.184% | 10.61万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.490 | 8.570 | 8.720 | 8.270 | 0.110 | 1.300% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.470 | 8.460 | 8.680 | 8.280 | 0.180 | 2.174% | 6.78万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.480 | 8.280 | 8.670 | 8.100 | -0.390 | -4.498% | 12.15万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.940 | 8.670 | 8.980 | 8.630 | -0.310 | -3.452% | 5.93万 | 0.00亿 | 0.000% |
| 2026-07-10 | 9.000 | 8.980 | 9.100 | 8.760 | -0.020 | -0.222% | 7.13万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.860 | 9.000 | 9.040 | 8.730 | 0.000 | 0.000% | 6.68万 | 0.00亿 | 0.000% |
| 2026-07-08 | 9.080 | 9.000 | 9.170 | 8.950 | -0.070 | -0.772% | 5.54万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.480 | 9.070 | 9.510 | 8.890 | -0.420 | -4.426% | 11.23万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.610 | 9.490 | 9.890 | 9.410 | -0.010 | -0.105% | 9.27万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.300 | 9.500 | 9.700 | 9.220 | 0.200 | 2.151% | 11.85万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.840 | 9.300 | 9.930 | 9.260 | -0.350 | -3.627% | 15.65万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.740 | 9.650 | 9.650 | 8.710 | 0.880 | 10.034% | 15.35万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.840 | 8.770 | 9.030 | 8.600 | -0.140 | -1.571% | 7.86万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.750 | 8.910 | 9.190 | 8.680 | 0.230 | 2.650% | 9.52万 | 0.00亿 | 0.000% |
| 2026-06-26 | 9.090 | 8.680 | 9.090 | 8.610 | -0.420 | -4.615% | 8.20万 | 0.00亿 | 0.000% |
| 2026-06-25 | 9.190 | 9.100 | 9.300 | 9.020 | -0.090 | -0.979% | 6.20万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.420 | 9.190 | 9.490 | 8.990 | -0.290 | -3.059% | 9.36万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.340 | 9.480 | 10.000 | 9.320 | 0.090 | 0.958% | 11.31万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.280 | 9.390 | 9.490 | 9.130 | 0.070 | 0.751% | 8.61万 | 0.00亿 | 0.000% |
| 2026-06-18 | 10.130 | 9.320 | 10.130 | 9.260 | -0.680 | -6.800% | 13.48万 | 0.00亿 | 0.000% |
| 2026-06-17 | 10.040 | 10.000 | 10.060 | 9.690 | 0.000 | 0.000% | 11.72万 | 0.00亿 | 0.000% |
| 2026-06-16 | 10.070 | 10.000 | 10.160 | 9.790 | -0.040 | -0.398% | 13.06万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.920 | 10.040 | 10.220 | 9.840 | 0.320 | 3.292% | 18.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.090 | 9.720 | 9.820 | 9.090 | 0.710 | 7.880% | 21.32万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.120 | 9.010 | 9.180 | 8.900 | -0.110 | -1.206% | 6.83万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.030 | 9.120 | 9.230 | 8.960 | 0.050 | 0.551% | 9.52万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.750 | 9.070 | 9.140 | 8.590 | 0.290 | 3.303% | 12.04万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.430 | 8.780 | 9.000 | 8.340 | 0.210 | 2.450% | 11.04万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.420 | 8.570 | 8.750 | 8.420 | 0.090 | 1.061% | 5.58万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.510 | 8.480 | 8.520 | 8.390 | -0.070 | -0.819% | 3.53万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.520 | 8.550 | 8.720 | 8.470 | 0.060 | 0.707% | 4.69万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.730 | 8.490 | 8.750 | 8.470 | -0.230 | -2.638% | 4.89万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.390 | 8.720 | 8.740 | 8.240 | 0.330 | 3.933% | 7.23万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.210 | 8.390 | 8.500 | 8.210 | 0.110 | 1.329% | 5.33万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.270 | 8.280 | 8.390 | 8.100 | -0.070 | -0.838% | 5.66万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.600 | 8.350 | 8.600 | 8.280 | -0.280 | -3.244% | 6.11万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.490 | 8.630 | 8.640 | 8.410 | 0.120 | 1.410% | 4.17万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.630 | 8.510 | 8.660 | 8.480 | -0.170 | -1.959% | 4.68万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.820 | 8.680 | 8.820 | 8.560 | 0.160 | 1.878% | 4.35万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.800 | 8.520 | 8.860 | 8.500 | -0.230 | -2.629% | 5.89万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.910 | 8.750 | 8.920 | 8.730 | -0.190 | -2.125% | 4.27万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.780 | 8.940 | 8.940 | 8.640 | 0.170 | 1.938% | 7.56万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.010 | 8.770 | 9.040 | 8.720 | -0.300 | -3.308% | 11.69万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.270 | 9.070 | 9.330 | 9.040 | -0.220 | -2.368% | 11.96万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.550 | 9.290 | 9.590 | 9.280 | -0.290 | -3.027% | 11.78万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.760 | 9.580 | 9.820 | 9.530 | -0.250 | -2.543% | 16.23万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.770 | 9.830 | 10.110 | 9.520 | 0.050 | 0.511% | 19.48万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.860 | 9.780 | 9.870 | 9.640 | -0.060 | -0.610% | 11.65万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.380 | 9.840 | 10.020 | 9.330 | 0.490 | 5.241% | 20.82万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.320 | 9.350 | 9.370 | 9.180 | 0.070 | 0.754% | 11.35万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.310 | 9.280 | 9.350 | 9.150 | -0.030 | -0.322% | 13.21万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.670 | 9.310 | 9.710 | 9.310 | -0.370 | -3.822% | 16.96万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.660 | 9.680 | 9.800 | 9.500 | -0.030 | -0.309% | 16.33万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.920 | 9.710 | 10.070 | 9.620 | -0.360 | -3.575% | 20.02万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.360 | 10.070 | 10.370 | 9.840 | 0.010 | 0.099% | 39.17万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.670 | 10.060 | 10.060 | 9.670 | 0.940 | 10.307% | 15.22万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.130 | 9.120 | 9.180 | 9.030 | -0.020 | -0.219% | 4.04万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.200 | 9.140 | 9.230 | 9.080 | -0.080 | -0.868% | 4.45万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.290 | 9.220 | 9.360 | 9.160 | -0.100 | -1.073% | 3.89万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.220 | 9.320 | 9.330 | 9.140 | 0.080 | 0.866% | 4.31万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.340 | 9.240 | 9.420 | 9.220 | -0.050 | -0.538% | 4.64万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.220 | 9.290 | 9.330 | 9.180 | 0.060 | 0.650% | 3.75万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.390 | 9.230 | 9.400 | 9.200 | -0.150 | -1.599% | 6.99万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.330 | 9.380 | 9.430 | 9.270 | 0.100 | 1.078% | 5.46万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.390 | 9.280 | 9.400 | 9.240 | 0.000 | 0.000% | 4.08万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.270 | 9.450 | 9.540 | 9.270 | 0.000 | 0.000% | 4.98万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.650 | 9.270 | 9.650 | 9.240 | 0.000 | 0.000% | 6.55万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.470 | 9.670 | 9.690 | 9.470 | 0.000 | 0.000% | 4.41万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.350 | 9.330 | 9.350 | 9.200 | 0.000 | 0.000% | 2.97万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.540 | 9.280 | 9.570 | 9.230 | 0.000 | 0.000% | 3.70万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.630 | 9.530 | 9.710 | 9.440 | 0.000 | 0.000% | 4.12万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.510 | 9.660 | 9.670 | 9.470 | 0.000 | 0.000% | 4.90万 | 0.00亿 | 0.000% |