| 股票名称 | 代码 600826 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 兰生股份 | 2024-09-13 五 | 5.56 | 5.52 | 5.47 | 5.58 | 5.35 | -0.91% | 1.53% | 112735 | 6156万 | 40.23 | 40.23 | 24.45 | | 2 | 兰生股份 | 2024-09-12 四 | 5.64 | 5.69 | 5.52 | 5.69 | 5.48 | -2.99% | 2.23% | 164106 | 9124万 | 40.6 | 40.6 | 24.67 | | 3 | 兰生股份 | 2024-09-11 三 | 5.58 | 5.97 | 5.69 | 5.79 | 5.48 | -4.69% | 2.91% | 214038 | 12136万 | 41.85 | 41.85 | 25.43 | | 4 | 兰生股份 | 2024-09-10 二 | 5.71 | 5.58 | 5.97 | 6.14 | 5.70 | 6.99% | 4.94% | 363311 | 21616万 | 43.91 | 43.91 | 26.68 | | 5 | 兰生股份 | 2024-09-09 一 | 5.80 | 5.84 | 5.58 | 5.80 | 5.56 | -4.45% | 3.53% | 259816 | 14652万 | 41.04 | 41.04 | 24.94 | | 6 | 兰生股份 | 2024-09-06 五 | 5.84 | 5.31 | 5.84 | 5.84 | 5.60 | 9.98% | 3.23% | 237874 | 13828万 | 42.96 | 42.96 | 26.1 | | 7 | 兰生股份 | 2024-09-05 四 | 5.24 | 5.25 | 5.31 | 5.33 | 5.19 | 1.14% | 0.33% | 24054 | 1275万 | 39.06 | 39.06 | 23.73 | | 8 | 兰生股份 | 2024-09-04 三 | 5.29 | 5.29 | 5.25 | 5.29 | 5.19 | -0.76% | 0.31% | 22468 | 1177万 | 38.62 | 38.62 | 23.47 | | 9 | 兰生股份 | 2024-09-03 二 | 5.28 | 5.25 | 5.29 | 5.31 | 5.21 | 0.76% | 0.26% | 19352 | 1020万 | 38.91 | 38.91 | 23.64 | | 10 | 兰生股份 | 2024-09-02 一 | 5.23 | 5.23 | 5.25 | 5.31 | 5.22 | 0.38% | 0.51% | 37846 | 1992万 | 38.62 | 38.62 | 23.47 | | 11 | 兰生股份 | 2024-08-30 五 | 5.11 | 5.14 | 5.23 | 5.33 | 5.11 | 1.75% | 0.47% | 34210 | 1794万 | 38.47 | 38.47 | 23.38 | | 12 | 兰生股份 | 2024-08-29 四 | 5.05 | 5.06 | 5.14 | 5.17 | 5.03 | 1.58% | 0.27% | 19628 | 1002万 | 37.81 | 37.81 | 22.97 | | 13 | 兰生股份 | 2024-08-28 三 | 5.02 | 5.03 | 5.06 | 5.13 | 5.01 | 0.60% | 0.26% | 18904 | 958万 | 37.22 | 37.22 | 13.34 | | 14 | 兰生股份 | 2024-08-27 二 | 5.05 | 5.06 | 5.03 | 5.08 | 4.98 | -0.59% | 0.39% | 28723 | 1444万 | 37 | 37 | 13.26 | | 15 | 兰生股份 | 2024-08-26 一 | 5.08 | 5.09 | 5.06 | 5.16 | 5.03 | -0.59% | 0.39% | 28541 | 1450万 | 37.22 | 37.22 | 13.34 | | 16 | 兰生股份 | 2024-08-23 五 | 5.07 | 5.12 | 5.09 | 5.15 | 5.05 | -0.59% | 0.25% | 18521 | 942万 | 37.44 | 37.44 | 13.42 | | 17 | 兰生股份 | 2024-08-22 四 | 5.23 | 5.24 | 5.12 | 5.27 | 5.10 | -2.29% | 0.30% | 21829 | 1128万 | 37.66 | 37.66 | 13.5 | | 18 | 兰生股份 | 2024-08-21 三 | 5.22 | 5.24 | 5.24 | 5.31 | 5.20 | 0.00% | 0.29% | 21502 | 1131万 | 38.54 | 38.54 | 13.81 | | 19 | 兰生股份 | 2024-08-20 二 | 5.37 | 5.38 | 5.24 | 5.38 | 5.22 | -2.60% | 0.28% | 20794 | 1097万 | 38.54 | 38.54 | 13.81 | | 20 | 兰生股份 | 2024-08-19 一 | 5.33 | 5.33 | 5.38 | 5.42 | 5.29 | 0.94% | 0.26% | 18819 | 1011万 | 39.57 | 39.57 | 14.18 | | 21 | 兰生股份 | 2024-08-16 五 | 5.39 | 5.38 | 5.33 | 5.41 | 5.31 | -0.93% | 0.23% | 16947 | 909万 | 39.2 | 39.2 | 14.05 | | 22 | 兰生股份 | 2024-08-15 四 | 5.28 | 5.28 | 5.38 | 5.41 | 5.20 | 1.89% | 0.36% | 26512 | 1422万 | 39.57 | 39.57 | 14.18 | | 23 | 兰生股份 | 2024-08-14 三 | 5.38 | 5.37 | 5.28 | 5.39 | 5.27 | -1.68% | 0.19% | 13640 | 726万 | 38.84 | 38.84 | 13.92 | | 24 | 兰生股份 | 2024-08-13 二 | 5.36 | 5.35 | 5.37 | 5.39 | 5.30 | 0.37% | 0.15% | 10737 | 574万 | 39.5 | 39.5 | 14.16 | | 25 | 兰生股份 | 2024-08-12 一 | 5.39 | 5.38 | 5.35 | 5.43 | 5.33 | -0.56% | 0.23% | 16789 | 902万 | 39.35 | 39.35 | 14.1 | | 26 | 兰生股份 | 2024-08-09 五 | 5.46 | 5.47 | 5.38 | 5.49 | 5.37 | -1.65% | 0.27% | 19672 | 1070万 | 39.57 | 39.57 | 14.18 | | 27 | 兰生股份 | 2024-08-08 四 | 5.48 | 5.47 | 5.47 | 5.48 | 5.41 | 0.00% | 0.22% | 16077 | 877万 | 40.23 | 40.23 | 14.42 | | 28 | 兰生股份 | 2024-08-07 三 | 5.48 | 5.49 | 5.47 | 5.51 | 5.44 | -0.36% | 0.30% | 22009 | 1204万 | 40.23 | 40.23 | 14.42 | | 29 | 兰生股份 | 2024-08-06 二 | 5.44 | 5.42 | 5.49 | 5.52 | 5.42 | 1.29% | 0.34% | 24782 | 1356万 | 40.38 | 40.38 | 14.47 | | 30 | 兰生股份 | 2024-08-05 一 | 5.45 | 5.43 | 5.42 | 5.58 | 5.42 | -0.18% | 0.54% | 39902 | 2197万 | 39.87 | 39.87 | 14.29 | | 31 | 兰生股份 | 2024-08-02 五 | 5.51 | 5.50 | 5.43 | 5.55 | 5.40 | -1.27% | 0.41% | 29829 | 1637万 | 39.94 | 39.94 | 14.31 | | 32 | 兰生股份 | 2024-08-01 四 | 5.56 | 5.55 | 5.50 | 5.61 | 5.47 | -0.90% | 0.49% | 36226 | 1999万 | 40.45 | 40.45 | 14.5 | | 33 | 兰生股份 | 2024-07-31 三 | 5.46 | 5.45 | 5.55 | 5.60 | 5.41 | 1.83% | 0.69% | 50598 | 2805万 | 40.82 | 40.82 | 14.63 | | 34 | 兰生股份 | 2024-07-30 二 | 5.36 | 5.34 | 5.45 | 5.47 | 5.31 | 2.06% | 0.42% | 31208 | 1683万 | 40.09 | 40.09 | 14.37 | | 35 | 兰生股份 | 2024-07-29 一 | 5.25 | 5.27 | 5.34 | 5.37 | 5.23 | 1.33% | 0.40% | 29280 | 1555万 | 39.28 | 39.28 | 14.08 | | 36 | 兰生股份 | 2024-07-26 五 | 5.13 | 5.11 | 5.27 | 5.33 | 5.12 | 3.13% | 0.45% | 33291 | 1746万 | 38.76 | 38.76 | 13.89 | | 37 | 兰生股份 | 2024-07-25 四 | 5.03 | 5.03 | 5.11 | 5.15 | 5.01 | 1.59% | 0.27% | 20052 | 1021万 | 37.59 | 37.59 | 13.47 | | 38 | 兰生股份 | 2024-07-24 三 | 5.10 | 5.12 | 5.03 | 5.14 | 5.02 | -1.76% | 0.28% | 20297 | 1032万 | 37 | 37 | 13.26 | | 39 | 兰生股份 | 2024-07-23 二 | 5.20 | 5.19 | 5.12 | 5.23 | 5.12 | -1.35% | 0.21% | 15766 | 815万 | 37.66 | 37.66 | 13.5 | | 40 | 兰生股份 | 2024-07-22 一 | 5.16 | 5.18 | 5.19 | 5.20 | 5.10 | 0.19% | 0.22% | 15996 | 827万 | 38.17 | 38.17 | 13.68 | | 41 | 兰生股份 | 2024-07-19 五 | 5.22 | 5.27 | 5.18 | 5.26 | 5.13 | -1.71% | 0.37% | 27277 | 1415万 | 38.1 | 38.1 | 13.65 | | 42 | 兰生股份 | 2024-07-18 四 | 5.21 | 5.25 | 5.27 | 5.32 | 5.13 | 0.38% | 0.43% | 31730 | 1663万 | 38.76 | 38.76 | 13.89 | | 43 | 兰生股份 | 2024-07-17 三 | 5.15 | 5.11 | 5.25 | 5.31 | 5.10 | 2.74% | 0.58% | 42924 | 2245万 | 38.62 | 38.62 | 13.84 | | 44 | 兰生股份 | 2024-07-16 二 | 5.10 | 5.14 | 5.11 | 5.16 | 5.07 | -0.58% | 0.18% | 13211 | 675万 | 37.59 | 37.59 | 13.47 | | 45 | 兰生股份 | 2024-07-15 一 | 5.17 | 5.18 | 5.14 | 5.21 | 5.09 | -0.77% | 0.28% | 20725 | 1063万 | 37.81 | 37.81 | 13.55 | | 46 | 兰生股份 | 2024-07-12 五 | 5.22 | 5.22 | 5.18 | 5.28 | 5.17 | -0.77% | 0.27% | 19823 | 1032万 | 38.1 | 38.1 | 13.65 | | 47 | 兰生股份 | 2024-07-11 四 | 5.13 | 5.05 | 5.22 | 5.22 | 5.09 | 3.37% | 0.41% | 30444 | 1580万 | 38.39 | 38.39 | 13.76 | | 48 | 兰生股份 | 2024-07-10 三 | 5.05 | 5.06 | 5.05 | 5.14 | 4.98 | -0.20% | 0.51% | 37382 | 1902万 | 37.14 | 37.14 | 13.31 | | 49 | 兰生股份 | 2024-07-09 二 | 5.13 | 5.30 | 5.06 | 5.13 | 4.91 | -4.53% | 0.95% | 70233 | 3533万 | 37.22 | 37.22 | 13.34 | | 50 | 兰生股份 | 2024-07-08 一 | 5.45 | 5.45 | 5.30 | 5.45 | 5.28 | -2.75% | 0.31% | 22867 | 1221万 | 38.98 | 38.98 | 13.97 | | 51 | 兰生股份 | 2024-07-05 五 | 5.37 | 5.40 | 5.45 | 5.47 | 5.33 | 0.93% | 0.17% | 12226 | 662万 | 40.09 | 40.09 | 14.37 | | 52 | 兰生股份 | 2024-07-04 四 | 5.57 | 5.57 | 5.40 | 5.57 | 5.37 | -3.05% | 0.29% | 21377 | 1163万 | 39.72 | 39.72 | 14.23 | | 53 | 兰生股份 | 2024-07-03 三 | 5.50 | 5.53 | 5.57 | 5.60 | 5.50 | 0.72% | 0.28% | 20455 | 1136万 | 40.97 | 40.97 | 14.68 | | 54 | 兰生股份 | 2024-07-02 二 | 5.45 | 5.48 | 5.53 | 5.59 | 5.45 | 0.91% | 0.27% | 19628 | 1085万 | 40.68 | 40.68 | 14.58 | | 55 | 兰生股份 | 2024-07-01 一 | 5.36 | 5.38 | 5.48 | 5.51 | 5.30 | 1.86% | 0.43% | 31378 | 1700万 | 40.31 | 40.31 | 14.45 | | 56 | DR兰生股 | 2024-06-28 五 | 5.52 | 5.52 | 5.38 | 5.55 | 5.37 | -2.54% | 0.52% | 37880 | 2072万 | 39.57 | 39.57 | 14.18 | | 57 | 兰生股份 | 2024-06-27 四 | 7.96 | 7.98 | 7.95 | 8.06 | 7.91 | -0.38% | 0.51% | 26829 | 2143万 | 42.03 | 42.03 | 15.06 | | 58 | 兰生股份 | 2024-06-26 三 | 7.89 | 7.90 | 7.98 | 8.01 | 7.84 | 1.01% | 0.43% | 22952 | 1820万 | 42.18 | 42.18 | 15.12 | | 59 | 兰生股份 | 2024-06-25 二 | 7.87 | 7.87 | 7.90 | 7.95 | 7.84 | 0.38% | 0.26% | 13925 | 1101万 | 41.76 | 41.76 | 14.97 | | 60 | 兰生股份 | 2024-06-24 一 | 8.04 | 8.02 | 7.87 | 8.05 | 7.85 | -1.87% | 0.33% | 17643 | 1399万 | 41.6 | 41.6 | 14.91 | | 61 | 兰生股份 | 2024-06-21 五 | 8.02 | 8.02 | 8.02 | 8.06 | 7.94 | 0.00% | 0.20% | 10745 | 861万 | 42.4 | 42.4 | 15.19 | | 62 | 兰生股份 | 2024-06-20 四 | 8.23 | 8.20 | 8.02 | 8.23 | 8.01 | -2.20% | 0.29% | 15354 | 1240万 | 42.4 | 42.4 | 15.19 | | 63 | 兰生股份 | 2024-06-19 三 | 8.21 | 8.27 | 8.20 | 8.29 | 8.20 | -0.85% | 0.17% | 8878 | 732万 | 43.35 | 43.35 | 15.54 | | 64 | 兰生股份 | 2024-06-18 二 | 8.18 | 8.21 | 8.27 | 8.28 | 8.18 | 0.73% | 0.18% | 9506 | 784万 | 43.72 | 43.72 | 15.67 | | 65 | 兰生股份 | 2024-06-17 一 | 8.23 | 8.29 | 8.21 | 8.28 | 8.19 | -0.97% | 0.23% | 11911 | 980万 | 43.4 | 43.4 | 15.55 | | 66 | 兰生股份 | 2024-06-14 五 | 8.21 | 8.22 | 8.29 | 8.35 | 8.16 | 0.85% | 0.27% | 14204 | 1173万 | 43.82 | 43.82 | 15.71 | | 67 | 兰生股份 | 2024-06-13 四 | 8.20 | 8.27 | 8.22 | 8.29 | 8.16 | -0.60% | 0.26% | 13897 | 1141万 | 43.45 | 43.45 | 15.57 | | 68 | 兰生股份 | 2024-06-12 三 | 8.14 | 8.18 | 8.27 | 8.30 | 8.12 | 1.10% | 0.30% | 15795 | 1302万 | 43.72 | 43.72 | 15.67 | | 69 | 兰生股份 | 2024-06-11 二 | 8.19 | 8.20 | 8.18 | 8.19 | 8.05 | -0.24% | 0.26% | 13521 | 1098万 | 43.24 | 43.24 | 15.5 | | 70 | 兰生股份 | 2024-06-07 五 | 8.08 | 8.05 | 8.20 | 8.24 | 8.08 | 1.86% | 0.44% | 23231 | 1898万 | 43.35 | 43.35 | 15.54 | | 71 | 兰生股份 | 2024-06-06 四 | 8.29 | 8.27 | 8.05 | 8.29 | 8.00 | -2.66% | 0.69% | 36648 | 2970万 | 42.55 | 42.55 | 15.25 | | 72 | 兰生股份 | 2024-06-05 三 | 8.35 | 8.42 | 8.27 | 8.40 | 8.26 | -1.78% | 0.33% | 17641 | 1470万 | 43.72 | 43.72 | 15.67 | | 73 | 兰生股份 | 2024-06-04 二 | 8.36 | 8.38 | 8.42 | 8.42 | 8.26 | 0.48% | 0.30% | 16081 | 1340万 | 44.51 | 44.51 | 15.95 | | 74 | 兰生股份 | 2024-06-03 一 | 8.55 | 8.50 | 8.38 | 8.55 | 8.28 | -1.41% | 0.47% | 24870 | 2092万 | 44.3 | 44.3 | 15.88 | | 75 | 兰生股份 | 2024-05-31 五 | 8.38 | 8.37 | 8.50 | 8.55 | 8.36 | 1.55% | 0.41% | 21784 | 1848万 | 44.93 | 44.93 | 16.1 | | 76 | 兰生股份 | 2024-05-30 四 | 8.36 | 8.38 | 8.37 | 8.42 | 8.30 | -0.12% | 0.28% | 14909 | 1248万 | 44.25 | 44.25 | 15.86 | | 77 | 兰生股份 | 2024-05-29 三 | 8.39 | 8.35 | 8.38 | 8.46 | 8.34 | 0.36% | 0.33% | 17659 | 1482万 | 44.3 | 44.3 | 15.88 | | 78 | 兰生股份 | 2024-05-28 二 | 8.50 | 8.47 | 8.35 | 8.51 | 8.33 | -1.42% | 0.37% | 19364 | 1627万 | 44.14 | 44.14 | 15.82 | | 79 | 兰生股份 | 2024-05-27 一 | 8.54 | 8.48 | 8.47 | 8.54 | 8.36 | -0.12% | 0.41% | 21662 | 1827万 | 44.77 | 44.77 | 16.05 | | 80 | 兰生股份 | 2024-05-24 五 | 8.62 | 8.57 | 8.48 | 8.63 | 8.47 | -1.05% | 0.47% | 24845 | 2117万 | 44.83 | 44.83 | 16.07 | | 81 | 兰生股份 | 2024-05-23 四 | 8.88 | 8.88 | 8.57 | 8.90 | 8.52 | -3.49% | 0.90% | 47819 | 4139万 | 45.3 | 45.3 | 16.24 | | 82 | 兰生股份 | 2024-05-22 三 | 8.90 | 8.86 | 8.88 | 8.93 | 8.86 | 0.23% | 0.32% | 17065 | 1517万 | 46.94 | 46.94 | 16.82 | | 83 | 兰生股份 | 2024-05-21 二 | 8.99 | 9.00 | 8.86 | 9.00 | 8.84 | -1.56% | 0.44% | 23213 | 2068万 | 46.84 | 46.84 | 16.79 | | 84 | 兰生股份 | 2024-05-20 一 | 8.98 | 8.98 | 9.00 | 9.03 | 8.92 | 0.22% | 0.53% | 28255 | 2539万 | 47.58 | 47.58 | 17.05 | | 85 | 兰生股份 | 2024-05-17 五 | 8.98 | 8.99 | 8.98 | 9.03 | 8.88 | -0.11% | 0.51% | 27156 | 2428万 | 47.47 | 47.47 | 17.01 | | 86 | 兰生股份 | 2024-05-16 四 | 8.92 | 8.92 | 8.99 | 9.05 | 8.89 | 0.78% | 0.60% | 31557 | 2836万 | 47.52 | 47.52 | 17.03 | | 87 | 兰生股份 | 2024-05-15 三 | 8.95 | 8.90 | 8.92 | 8.98 | 8.85 | 0.22% | 0.49% | 26109 | 2333万 | 47.15 | 47.15 | 16.9 | | 88 | 兰生股份 | 2024-05-14 二 | 8.82 | 8.83 | 8.90 | 8.95 | 8.82 | 0.79% | 0.37% | 19638 | 1746万 | 47.05 | 47.05 | 16.86 | | 89 | 兰生股份 | 2024-05-13 一 | 8.96 | 8.99 | 8.83 | 8.96 | 8.79 | -1.78% | 0.67% | 35300 | 3124万 | 46.68 | 46.68 | 16.73 | | 90 | 兰生股份 | 2024-05-10 五 | 9.07 | 9.00 | 8.99 | 9.07 | 8.93 | -0.11% | 0.47% | 25034 | 2250万 | 47.52 | 47.52 | 17.03 | | 91 | 兰生股份 | 2024-05-09 四 | 8.88 | 8.91 | 9.00 | 9.05 | 8.88 | 1.01% | 0.73% | 38811 | 3491万 | 47.58 | 47.58 | 17.05 | | 92 | 兰生股份 | 2024-05-08 三 | 9.00 | 9.02 | 8.91 | 9.05 | 8.90 | -1.22% | 0.57% | 30385 | 2723万 | 47.1 | 47.1 | 16.88 | | 93 | 兰生股份 | 2024-05-06 一 | 8.92 | 8.86 | 9.05 | 9.05 | 8.92 | 2.14% | 0.89% | 46938 | 4219万 | 47.84 | 47.84 | 17.15 | | 94 | 兰生股份 | 2024-04-30 二 | 9.08 | 9.18 | 8.86 | 9.08 | 8.80 | -3.49% | 1.62% | 67466 | 6004万 | 36.99 | 46.84 | 16.79 | | 95 | 兰生股份 | 2024-04-29 一 | 8.90 | 8.95 | 9.18 | 9.18 | 8.86 | 2.57% | 1.40% | 58520 | 5302万 | 38.32 | 48.53 | 17.62 | | 96 | 兰生股份 | 2024-04-26 五 | 8.82 | 8.82 | 8.95 | 9.07 | 8.74 | 1.47% | 1.20% | 49921 | 4444万 | 37.36 | 47.31 | 17.18 | | 97 | 兰生股份 | 2024-04-25 四 | 8.71 | 8.69 | 8.82 | 8.83 | 8.66 | 1.50% | 0.85% | 35673 | 3133万 | 36.82 | 46.62 | 16.93 | | 98 | 兰生股份 | 2024-04-24 三 | 8.69 | 8.64 | 8.69 | 8.71 | 8.58 | 0.58% | 0.57% | 23883 | 2068万 | 36.28 | 45.94 | 16.68 | | 99 | 兰生股份 | 2024-04-23 二 | 8.72 | 8.72 | 8.64 | 8.80 | 8.59 | -0.92% | 0.82% | 34248 | 2968万 | 36.07 | 45.67 | 16.59 | | 100 | 兰生股份 | 2024-04-22 一 | 8.66 | 8.75 | 8.72 | 8.91 | 8.55 | -0.34% | 1.17% | 48705 | 4264万 | 36.4 | 46.1 | 16.74 | | 101 | 兰生股份 | 2024-04-19 五 | 8.91 | 8.88 | 8.75 | 8.93 | 8.71 | -1.46% | 1.06% | 44167 | 3884万 | 36.53 | 46.25 | 16.8 | | 102 | 兰生股份 | 2024-04-18 四 | 8.76 | 8.73 | 8.88 | 8.97 | 8.72 | 1.72% | 1.52% | 63530 | 5630万 | 37.07 | 46.94 | 17.05 | | 103 | 兰生股份 | 2024-04-17 三 | 8.60 | 8.25 | 8.73 | 8.76 | 8.51 | 5.82% | 1.65% | 68727 | 5949万 | 36.45 | 46.15 | 16.76 | | 104 | 兰生股份 | 2024-04-16 二 | 8.80 | 8.88 | 8.25 | 8.81 | 8.24 | -7.09% | 2.48% | 103550 | 8834万 | 34.44 | 43.61 | 15.84 | | 105 | 兰生股份 | 2024-04-15 一 | 8.95 | 8.99 | 8.88 | 9.00 | 8.55 | -1.22% | 2.35% | 98103 | 8595万 | 37.07 | 46.94 | 17.05 | | 106 | 兰生股份 | 2024-04-12 五 | 9.20 | 9.00 | 8.99 | 9.25 | 8.96 | -0.11% | 1.73% | 72094 | 6520万 | 37.53 | 47.52 | 17.26 | | 107 | 兰生股份 | 2024-04-11 四 | 9.16 | 8.85 | 9.00 | 9.35 | 8.81 | 1.69% | 2.33% | 97440 | 8836万 | 37.57 | 47.58 | 17.28 | | 108 | 兰生股份 | 2024-04-10 三 | 9.19 | 9.23 | 8.85 | 9.20 | 8.71 | -4.12% | 2.30% | 96120 | 8568万 | 36.95 | 46.78 | 12.9 | | 109 | 兰生股份 | 2024-04-09 二 | 9.23 | 9.30 | 9.23 | 9.30 | 9.08 | -0.75% | 1.37% | 57005 | 5233万 | 38.53 | 48.79 | 13.45 | | 110 | 兰生股份 | 2024-04-08 一 | 9.65 | 9.62 | 9.30 | 9.82 | 9.20 | -3.33% | 2.28% | 95056 | 8886万 | 38.83 | 49.16 | 13.55 | | 111 | 兰生股份 | 2024-04-03 三 | 9.13 | 9.11 | 9.62 | 9.85 | 9.09 | 5.60% | 3.04% | 126860 | 11990万 | 40.16 | 50.85 | 14.02 | | 112 | 兰生股份 | 2024-04-02 二 | 9.05 | 9.05 | 9.11 | 9.14 | 9.02 | 0.66% | 1.07% | 44725 | 4064万 | 38.03 | 48.16 | 13.27 | | 113 | 兰生股份 | 2024-04-01 一 | 9.01 | 8.95 | 9.05 | 9.05 | 8.92 | 1.12% | 1.11% | 46477 | 4174万 | 37.78 | 47.84 | 13.19 | | 114 | 兰生股份 | 2024-03-29 五 | 8.81 | 8.80 | 8.95 | 8.95 | 8.73 | 1.70% | 0.88% | 36921 | 3283万 | 37.36 | 47.31 | 13.04 | | 115 | 兰生股份 | 2024-03-28 四 | 8.75 | 8.74 | 8.80 | 8.91 | 8.72 | 0.69% | 1.09% | 45610 | 4024万 | 36.74 | 46.52 | 12.82 | | 116 | 兰生股份 | 2024-03-27 三 | 8.91 | 8.84 | 8.74 | 8.95 | 8.69 | -1.13% | 1.05% | 43658 | 3846万 | 36.49 | 46.2 | 12.74 | | 117 | 兰生股份 | 2024-03-26 二 | 8.99 | 9.02 | 8.84 | 9.02 | 8.71 | -2.00% | 1.27% | 53062 | 4705万 | 36.91 | 46.73 | 12.88 | | 118 | 兰生股份 | 2024-03-25 一 | 9.00 | 9.04 | 9.02 | 9.22 | 8.98 | -0.22% | 1.58% | 66052 | 6022万 | 37.66 | 47.68 | 13.14 | | 119 | 兰生股份 | 2024-03-22 五 | 8.95 | 9.01 | 9.04 | 9.12 | 8.81 | 0.33% | 1.24% | 51893 | 4665万 | 37.74 | 47.79 | 13.17 | | 120 | 兰生股份 | 2024-03-21 四 | 9.01 | 9.00 | 9.01 | 9.13 | 8.88 | 0.11% | 1.11% | 46154 | 4153万 | 37.62 | 47.63 | 13.13 | | 121 | 兰生股份 | 2024-03-20 三 | 8.73 | 8.79 | 9.00 | 9.01 | 8.73 | 2.39% | 1.37% | 57080 | 5090万 | 37.57 | 47.58 | 13.11 | | 122 | 兰生股份 | 2024-03-19 二 | 8.84 | 8.84 | 8.79 | 8.92 | 8.77 | -0.57% | 1.23% | 51343 | 4542万 | 36.7 | 46.47 | 12.81 | | 123 | 兰生股份 | 2024-03-18 一 | 8.76 | 8.78 | 8.84 | 8.87 | 8.75 | 0.68% | 1.09% | 45484 | 4010万 | 36.91 | 46.73 | 12.88 | | 124 | 兰生股份 | 2024-03-15 五 | 8.64 | 8.64 | 8.78 | 8.78 | 8.55 | 1.62% | 0.92% | 38574 | 3340万 | 36.65 | 46.41 | 12.79 | | 125 | 兰生股份 | 2024-03-14 四 | 8.68 | 8.70 | 8.64 | 8.77 | 8.53 | -0.69% | 0.96% | 40278 | 3493万 | 36.07 | 45.67 | 12.59 | | 126 | 兰生股份 | 2024-03-08 五 | 8.38 | 8.39 | 8.58 | 8.77 | 8.32 | 2.26% | 1.91% | 79646 | 6790万 | 35.82 | 45.36 | 12.5 | | 127 | 兰生股份 | 2024-03-07 四 | 8.41 | 8.39 | 8.39 | 8.48 | 8.27 | 0.00% | 0.98% | 40849 | 3426万 | 35.03 | 44.35 | 12.23 | | 128 | 兰生股份 | 2024-03-06 三 | 8.34 | 8.29 | 8.39 | 8.42 | 8.27 | 1.21% | 0.99% | 41363 | 3457万 | 35.03 | 44.35 | 12.23 | | 129 | 兰生股份 | 2024-03-05 二 | 8.51 | 8.51 | 8.29 | 8.55 | 8.26 | -2.59% | 1.22% | 50958 | 4246万 | 34.61 | 43.82 | 12.08 | | 130 | 兰生股份 | 2024-03-04 一 | 8.55 | 8.61 | 8.51 | 8.60 | 8.41 | -1.16% | 1.35% | 56287 | 4781万 | 35.53 | 44.99 | 12.4 | | 131 | 兰生股份 | 2024-03-01 五 | 8.58 | 8.57 | 8.61 | 8.84 | 8.53 | 0.47% | 1.80% | 75073 | 6475万 | 35.95 | 45.51 | 12.55 | | 132 | 兰生股份 | 2024-02-29 四 | 8.21 | 8.31 | 8.57 | 8.60 | 8.20 | 3.13% | 2.21% | 92218 | 7784万 | 35.78 | 45.3 | 12.49 | | 133 | 兰生股份 | 2024-02-28 三 | 9.05 | 9.02 | 8.31 | 9.05 | 8.30 | -7.87% | 3.63% | 151620 | 13298万 | 34.69 | 43.93 | 12.11 | | 134 | 兰生股份 | 2024-02-27 二 | 8.78 | 8.56 | 9.02 | 9.25 | 8.60 | 5.37% | 4.33% | 180594 | 16231万 | 37.66 | 47.68 | 13.14 | | 135 | 兰生股份 | 2024-02-26 一 | 8.58 | 8.57 | 8.56 | 8.64 | 8.39 | -0.12% | 2.24% | 93384 | 7964万 | 35.74 | 45.25 | 12.47 | | 136 | 兰生股份 | 2024-02-23 五 | 8.47 | 8.51 | 8.57 | 8.59 | 8.45 | 0.71% | 2.44% | 102040 | 8706万 | 35.78 | 45.3 | 12.49 | | 137 | 兰生股份 | 2024-02-22 四 | 8.35 | 8.43 | 8.51 | 8.58 | 8.32 | 0.95% | 2.51% | 104992 | 8861万 | 35.53 | 44.99 | 12.4 | | 138 | 兰生股份 | 2024-02-21 三 | 8.38 | 8.56 | 8.43 | 8.74 | 8.30 | -1.52% | 4.63% | 193237 | 16506万 | 35.19 | 44.56 | 12.28 | | 139 | 兰生股份 | 2024-02-20 二 | 8.70 | 8.25 | 8.56 | 9.08 | 8.33 | 3.76% | 8.36% | 349096 | 30976万 | 35.74 | 45.25 | 12.47 | | 140 | 兰生股份 | 2024-02-19 一 | 8.25 | 7.50 | 8.25 | 8.25 | 8.25 | 10.00% | 0.53% | 22261 | 1837万 | 34.44 | 43.61 | 12.02 |
|
行情刷新 | 流通股东
 |
