春兰股份（600854）历史行情
以下为春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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.740 | 4.760 | 4.770 | 4.600 | 0.020 | 0.422% | 7.09万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.750 | 4.740 | 4.800 | 4.710 | -0.010 | -0.211% | 6.42万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.800 | 4.750 | 4.800 | 4.690 | -0.030 | -0.628% | 594.65万 | 0.28亿 | 1.145% |
| 2026-10-06 | 4.800 | 4.750 | 4.800 | 4.690 | -0.030 | -0.628% | 594.65万 | 0.28亿 | 1.145% |
| 2026-10-05 | 4.800 | 4.750 | 4.800 | 4.690 | -0.030 | -0.628% | 594.65万 | 0.28亿 | 1.145% |
| 2026-10-02 | 4.800 | 4.750 | 4.800 | 4.690 | -0.030 | -0.628% | 594.65万 | 0.28亿 | 1.145% |
| 2026-10-01 | 4.800 | 4.750 | 4.800 | 4.690 | -0.030 | -0.628% | 594.65万 | 0.28亿 | 1.145% |
| 2026-09-30 | 4.800 | 4.750 | 4.800 | 4.690 | -0.030 | -0.628% | 5.95万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.710 | 4.780 | 4.810 | 4.690 | 0.040 | 0.844% | 8.61万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.770 | 4.740 | 4.780 | 4.680 | 0.010 | 0.211% | 7.80万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.710 | 4.730 | 4.780 | 4.680 | 0.010 | 0.212% | 649.23万 | 0.31亿 | 1.250% |
| 2026-09-24 | 4.710 | 4.730 | 4.780 | 4.680 | 0.010 | 0.212% | 6.49万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.710 | 4.720 | 4.770 | 4.680 | 0.010 | 0.212% | 4.43万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.710 | 4.710 | 4.750 | 4.660 | 0.000 | 0.000% | 4.63万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.610 | 4.710 | 4.710 | 4.580 | 0.100 | 2.169% | 5.45万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.610 | 4.610 | 4.670 | 4.570 | 0.000 | 0.000% | 4.70万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.570 | 4.610 | 4.630 | 4.480 | 0.060 | 1.319% | 6.46万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.540 | 4.550 | 4.580 | 4.450 | 0.000 | 0.000% | 5.04万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.680 | 4.550 | 4.680 | 4.520 | -0.130 | -2.778% | 5.62万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.680 | 4.680 | 4.740 | 4.630 | 0.010 | 0.214% | 5.77万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.700 | 4.670 | 4.710 | 4.610 | -0.070 | -1.477% | 6.78万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.800 | 4.740 | 4.800 | 4.720 | -0.080 | -1.660% | 5.89万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.810 | 4.820 | 4.880 | 4.750 | 0.010 | 0.208% | 6.26万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.750 | 4.810 | 4.820 | 4.720 | 0.060 | 1.263% | 5.09万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.750 | 4.750 | 4.770 | 4.700 | 0.000 | 0.000% | 5.41万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.690 | 4.750 | 4.780 | 4.670 | 0.080 | 1.713% | 6.46万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.770 | 4.670 | 4.810 | 4.660 | -0.100 | -2.096% | 5.78万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.700 | 4.770 | 4.790 | 4.680 | 0.020 | 0.421% | 7.38万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.670 | 4.750 | 4.780 | 4.670 | 0.050 | 1.064% | 8.31万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.640 | 4.700 | 4.740 | 4.620 | 0.050 | 1.075% | 7.31万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.600 | 4.650 | 4.660 | 4.590 | 0.050 | 1.087% | 6.50万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.650 | 4.600 | 4.650 | 4.570 | -0.090 | -1.919% | 7.38万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.650 | 4.690 | 4.740 | 4.600 | 0.040 | 0.860% | 12.07万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.550 | 4.650 | 4.660 | 4.500 | 0.120 | 2.649% | 7.21万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.540 | 4.530 | 4.580 | 4.470 | -0.020 | -0.440% | 5.05万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.540 | 4.550 | 4.580 | 4.440 | 0.020 | 0.442% | 6.16万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.490 | 4.530 | 4.570 | 4.490 | 0.060 | 1.342% | 5.31万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.550 | 4.470 | 4.560 | 4.460 | -0.090 | -1.974% | 5.25万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.550 | 4.560 | 4.640 | 4.510 | 0.020 | 0.441% | 6.65万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.490 | 4.540 | 4.570 | 4.460 | 0.060 | 1.339% | 5.69万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.470 | 4.480 | 4.530 | 4.440 | 0.000 | 0.000% | 4.00万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.560 | 4.480 | 4.580 | 4.470 | -0.100 | -2.183% | 6.74万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.510 | 4.580 | 4.590 | 4.500 | 0.070 | 1.552% | 6.04万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.540 | 4.510 | 4.540 | 4.460 | -0.030 | -0.661% | 4.39万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.420 | 4.540 | 4.550 | 4.390 | 0.140 | 3.182% | 6.76万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.430 | 4.400 | 4.430 | 4.330 | -0.030 | -0.677% | 5.56万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.390 | 4.430 | 4.430 | 4.330 | 0.040 | 0.911% | 5.52万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.420 | 4.390 | 4.450 | 4.350 | -0.020 | -0.454% | 5.04万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.450 | 4.410 | 4.480 | 4.390 | -0.030 | -0.676% | 5.31万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.370 | 4.440 | 4.440 | 4.320 | 0.110 | 2.540% | 7.33万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.290 | 4.330 | 4.340 | 4.250 | 0.090 | 2.123% | 6.73万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.240 | 4.240 | 4.320 | 4.210 | -0.030 | -0.703% | 5.63万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.200 | 4.270 | 4.290 | 4.180 | 0.080 | 1.909% | 5.76万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.120 | 4.190 | 4.220 | 4.100 | 0.050 | 1.208% | 4.65万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.050 | 4.140 | 4.160 | 4.030 | 0.080 | 1.970% | 5.65万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.110 | 4.060 | 4.130 | 4.030 | -0.080 | -1.932% | 5.59万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.000 | 4.140 | 4.150 | 3.980 | 0.140 | 3.500% | 7.92万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.010 | 4.000 | 4.080 | 3.980 | -0.040 | -0.990% | 6.72万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.120 | 4.040 | 4.120 | 3.940 | -0.070 | -1.703% | 12.11万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.180 | 4.110 | 4.310 | 4.070 | -0.090 | -2.143% | 9.52万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.280 | 4.200 | 4.400 | 4.180 | -0.120 | -2.778% | 8.27万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.290 | 4.320 | 4.370 | 4.220 | 0.020 | 0.465% | 7.45万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.250 | 4.300 | 4.330 | 4.190 | 0.060 | 1.415% | 7.20万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.090 | 4.240 | 4.250 | 4.070 | 0.130 | 3.163% | 7.71万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.210 | 4.110 | 4.220 | 4.090 | -0.090 | -2.143% | 7.04万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.090 | 4.200 | 4.260 | 4.040 | 0.110 | 2.689% | 8.93万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.120 | 4.090 | 4.160 | 4.040 | -0.050 | -1.208% | 6.36万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.170 | 4.140 | 4.170 | 4.080 | -0.030 | -0.719% | 5.61万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.310 | 4.170 | 4.330 | 4.150 | -0.170 | -3.917% | 8.95万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.350 | 4.340 | 4.400 | 4.250 | 0.050 | 1.166% | 11.53万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.170 | 4.290 | 4.320 | 4.170 | 0.100 | 2.387% | 10.93万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.220 | 4.190 | 4.350 | 4.180 | -0.020 | -0.475% | 13.59万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.080 | 4.210 | 4.230 | 4.030 | 0.140 | 3.440% | 13.12万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.130 | 4.070 | 4.230 | 4.040 | -0.070 | -1.691% | 15.43万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.250 | 4.140 | 4.430 | 4.020 | 0.060 | 1.471% | 17.65万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.160 | 4.080 | 4.160 | 4.040 | -0.090 | -2.158% | 6.72万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.200 | 4.170 | 4.240 | 4.120 | -0.050 | -1.185% | 7.29万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.480 | 4.220 | 4.480 | 4.190 | -0.220 | -4.955% | 10.87万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.280 | 4.440 | 4.630 | 4.260 | 0.100 | 2.304% | 15.42万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.250 | 4.340 | 4.360 | 4.080 | 0.090 | 2.118% | 9.83万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.270 | 4.250 | 4.290 | 4.180 | -0.050 | -1.163% | 8.55万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.410 | 4.300 | 4.410 | 4.270 | -0.120 | -2.715% | 9.51万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.460 | 4.420 | 4.480 | 4.350 | -0.030 | -0.674% | 7.23万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.470 | 4.450 | 4.580 | 4.430 | -0.010 | -0.224% | 9.77万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.430 | 4.460 | 4.490 | 4.330 | 0.070 | 1.595% | 10.16万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.460 | 4.390 | 4.500 | 4.340 | -0.070 | -1.570% | 10.70万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.530 | 4.460 | 4.580 | 4.400 | -0.060 | -1.327% | 8.93万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.580 | 4.520 | 4.600 | 4.460 | -0.030 | -0.659% | 8.47万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.590 | 4.550 | 4.680 | 4.460 | -0.110 | -2.361% | 10.16万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.630 | 4.660 | 4.720 | 4.570 | 0.050 | 1.085% | 9.37万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.720 | 4.610 | 4.760 | 4.570 | -0.120 | -2.537% | 9.89万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.770 | 4.730 | 4.780 | 4.670 | -0.050 | -1.046% | 8.96万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.000 | 4.780 | 5.000 | 4.730 | -0.200 | -4.016% | 14.42万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.820 | 4.980 | 5.000 | 4.720 | 0.110 | 2.259% | 13.79万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.910 | 4.870 | 5.180 | 4.820 | -0.020 | -0.409% | 20.46万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.760 | 4.890 | 4.910 | 4.720 | 0.120 | 2.516% | 12.97万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.910 | 4.770 | 4.910 | 4.740 | -0.130 | -2.653% | 11.36万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.040 | 4.900 | 5.050 | 4.830 | -0.150 | -2.970% | 14.16万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.180 | 5.050 | 5.220 | 4.980 | -0.090 | -1.751% | 12.92万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.120 | 5.140 | 5.180 | 4.980 | 0.030 | 0.587% | 16.24万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.420 | 5.110 | 5.440 | 5.080 | -0.280 | -5.195% | 24.20万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.550 | 5.390 | 5.610 | 5.340 | -0.160 | -2.883% | 23.85万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.720 | 5.550 | 5.820 | 5.510 | -0.110 | -1.943% | 26.46万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.630 | 5.660 | 5.780 | 5.580 | 0.100 | 1.799% | 28.32万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.680 | 5.560 | 5.820 | 5.530 | -0.160 | -2.797% | 36.84万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.860 | 5.720 | 6.070 | 5.710 | -0.200 | -3.378% | 57.01万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.790 | 5.920 | 6.380 | 5.730 | 0.130 | 2.245% | 79.27万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.840 | 5.790 | 5.980 | 5.580 | -0.050 | -0.856% | 66.94万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.330 | 5.840 | 5.840 | 5.300 | 0.540 | 10.189% | 22.76万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.280 | 5.300 | 5.320 | 5.250 | 0.020 | 0.379% | 7.76万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.310 | 5.280 | 5.380 | 5.250 | -0.030 | -0.565% | 10.42万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.340 | 5.310 | 5.360 | 5.250 | 0.010 | 0.189% | 12.00万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.230 | 5.300 | 5.320 | 5.190 | 0.070 | 1.338% | 11.26万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.120 | 5.230 | 5.260 | 5.040 | 0.060 | 1.161% | 13.40万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.160 | 5.170 | 5.220 | 5.110 | 0.000 | 0.000% | 9.28万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.120 | 5.170 | 5.180 | 4.970 | 0.040 | 0.780% | 9.38万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.030 | 5.130 | 5.160 | 4.980 | 0.070 | 1.383% | 10.10万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.030 | 5.060 | 5.080 | 4.930 | 0.020 | 0.397% | 8.91万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.000 | 5.040 | 5.080 | 4.970 | 0.000 | 0.000% | 7.09万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.030 | 5.040 | 5.050 | 4.980 | 0.020 | 0.398% | 6.48万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.940 | 5.020 | 5.030 | 4.910 | 0.080 | 1.619% | 8.45万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.000 | 4.940 | 5.010 | 4.910 | -0.050 | -1.002% | 6.20万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.930 | 4.990 | 5.010 | 4.910 | 0.070 | 1.423% | 9.19万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.990 | 4.920 | 5.030 | 4.900 | -0.030 | -0.606% | 6.43万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.000 | 4.950 | 5.000 | 4.900 | -0.030 | -0.602% | 6.45万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.010 | 4.980 | 5.010 | 4.910 | 0.000 | 0.000% | 6.32万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.940 | 5.010 | 5.080 | 4.920 | 0.000 | 0.000% | 7.72万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.990 | 4.920 | 5.010 | 4.880 | 0.000 | 0.000% | 7.34万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.890 | 4.990 | 5.010 | 4.880 | 0.000 | 0.000% | 8.54万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.650 | 4.840 | 4.860 | 4.630 | 0.000 | 0.000% | 10.42万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.890 | 4.660 | 4.910 | 4.650 | 0.000 | 0.000% | 10.60万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.980 | 4.880 | 5.000 | 4.840 | 0.000 | 0.000% | 7.68万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.090 | 5.000 | 5.120 | 4.930 | 0.000 | 0.000% | 9.54万 | 0.00亿 | 0.000% |