华兰生物(002007)股票信息
| 股票代码 | 002007 |
| 股票名称 | 华兰生物 |
| 最新价/元 | 17.91 |
| 涨跌额/元 | 1.50 |
| 涨跌幅/% | 9.14 |
| 买入/元 | 17.91 |
| 卖出/元 | 17.92 |
| 昨收/元 | 16.41 |
| 今开/元 | 17.00 |
| 最高/元 | 17.97 |
| 最低/元 | 16.95 |
| 成交量/手 | 440154.35 |
| 成交额/万 | 76844.60 |
| 股净值/元 | 22.05 |
| 市净率 | 2.91 |
| 总市值/万 | 3275346.64 |
| 流通值/万 | 2818876.20 |
| 换手率/% | 2.80 |
| 入市日期 | 2004-06-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
华兰生物(002007)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 17.00 | 17.91 | 1.50 | 9.14 | 440154.35 | 76844.60 | 2.80 |
| 2024-09-27 | 15.81 | 16.41 | 0.84 | 5.40 | 241460.68 | 39119.39 | 1.53 |
| 2024-09-26 | 14.82 | 15.57 | 0.73 | 4.92 | 150535.33 | 22884.11 | 0.96 |
| 2024-09-25 | 14.80 | 14.84 | 0.12 | 0.82 | 129883.96 | 19452.21 | 0.83 |
| 2024-09-24 | 14.15 | 14.72 | 0.62 | 4.40 | 115657.39 | 16727.07 | 0.73 |
| 2024-09-23 | 14.15 | 14.10 | -0.05 | -0.35 | 40343.21 | 5705.42 | 0.26 |
| 2024-09-20 | 14.25 | 14.15 | -0.09 | -0.63 | 76358.32 | 10748.96 | 0.49 |
| 2024-09-19 | 13.99 | 14.24 | 0.34 | 2.45 | 81892.55 | 11634.57 | 0.52 |
| 2024-09-18 | 13.84 | 13.90 | 0.06 | 0.43 | 57173.37 | 7911.13 | 0.36 |
| 2024-09-13 | 14.30 | 13.84 | -0.44 | -3.08 | 106054.98 | 14854.04 | 0.67 |
| 2024-09-12 | 14.57 | 14.28 | -0.30 | -2.06 | 77088.90 | 11160.03 | 0.49 |
| 2024-09-11 | 14.65 | 14.58 | -0.13 | -0.88 | 47283.02 | 6917.85 | 0.30 |
| 2024-09-10 | 14.82 | 14.71 | -0.09 | -0.61 | 53289.25 | 7815.36 | 0.34 |
| 2024-09-09 | 14.85 | 14.80 | -0.14 | -0.94 | 51386.18 | 7631.65 | 0.33 |
| 2024-09-06 | 15.23 | 14.94 | -0.25 | -1.65 | 39221.04 | 5897.85 | 0.25 |
| 2024-09-05 | 15.00 | 15.19 | 0.16 | 1.07 | 57213.95 | 8685.14 | 0.36 |
| 2024-09-04 | 15.00 | 15.03 | -0.01 | -0.07 | 46873.00 | 7054.69 | 0.30 |
| 2024-09-03 | 14.87 | 15.04 | 0.13 | 0.87 | 62273.34 | 9352.12 | 0.40 |
| 2024-09-02 | 15.11 | 14.91 | -0.16 | -1.06 | 91069.90 | 13673.93 | 0.58 |
| 2024-08-30 | 15.01 | 15.07 | 0.02 | 0.13 | 119896.26 | 18139.11 | 0.76 |
| 2024-08-29 | 14.89 | 15.05 | 0.23 | 1.55 | 82914.18 | 12468.68 | 0.53 |
| 2024-08-28 | 14.78 | 14.82 | -0.11 | -0.74 | 103637.96 | 15216.92 | 0.66 |
| 2024-08-27 | 14.77 | 14.93 | 0.18 | 1.22 | 161212.75 | 24102.26 | 1.02 |
| 2024-08-26 | 15.03 | 14.75 | -0.23 | -1.54 | 75114.19 | 11125.81 | 0.48 |
| 2024-08-23 | 14.96 | 14.98 | -0.02 | -0.13 | 44914.47 | 6740.18 | 0.29 |
| 2024-08-22 | 15.23 | 15.00 | -0.23 | -1.51 | 54992.87 | 8300.58 | 0.35 |
| 2024-08-21 | 15.42 | 15.23 | -0.24 | -1.55 | 50997.36 | 7814.80 | 0.32 |
| 2024-08-20 | 15.63 | 15.47 | -0.19 | -1.21 | 55649.00 | 8610.21 | 0.35 |
| 2024-08-19 | 15.71 | 15.66 | -0.05 | -0.32 | 56911.50 | 8964.57 | 0.36 |
| 2024-08-16 | 15.67 | 15.71 | 0.00 | 0.00 | 51939.47 | 8131.92 | 0.33 |
| 2024-08-15 | 15.70 | 15.71 | 0.02 | 0.13 | 60524.45 | 9534.58 | 0.38 |
| 2024-08-14 | 15.88 | 15.69 | -0.19 | -1.20 | 48414.13 | 7615.95 | 0.31 |
| 2024-08-13 | 16.05 | 15.88 | -0.21 | -1.31 | 74674.20 | 11816.79 | 0.47 |
| 2024-08-12 | 15.86 | 16.09 | 0.27 | 1.71 | 101162.87 | 16310.76 | 0.64 |
| 2024-08-09 | 16.23 | 15.82 | -0.41 | -2.53 | 87229.85 | 13961.19 | 0.55 |
| 2024-08-08 | 16.10 | 16.23 | 0.12 | 0.75 | 59737.16 | 9670.80 | 0.38 |
| 2024-08-07 | 16.31 | 16.11 | -0.25 | -1.53 | 59008.77 | 9538.14 | 0.38 |
| 2024-08-06 | 16.23 | 16.36 | 0.32 | 2.00 | 68202.17 | 11089.82 | 0.43 |
| 2024-08-05 | 16.20 | 16.04 | -0.23 | -1.41 | 91739.29 | 14907.90 | 0.58 |
| 2024-08-02 | 16.17 | 16.27 | 0.06 | 0.37 | 92185.29 | 15133.58 | 0.59 |
| 2024-08-01 | 16.48 | 16.21 | -0.28 | -1.70 | 97611.62 | 15955.54 | 0.62 |
| 2024-07-31 | 15.63 | 16.49 | 0.85 | 5.44 | 121485.45 | 19601.98 | 0.77 |
| 2024-07-30 | 15.90 | 15.64 | -0.36 | -2.25 | 91495.75 | 14325.69 | 0.58 |
| 2024-07-29 | 16.36 | 16.00 | -0.29 | -1.78 | 72113.41 | 11611.80 | 0.46 |
| 2024-07-26 | 16.35 | 16.29 | -0.08 | -0.49 | 60696.14 | 9924.80 | 0.39 |
| 2024-07-25 | 16.30 | 16.37 | 0.02 | 0.12 | 78421.65 | 12892.85 | 0.50 |
| 2024-07-24 | 16.40 | 16.35 | -0.02 | -0.12 | 95464.05 | 15595.12 | 0.61 |
| 2024-07-23 | 16.98 | 16.37 | -0.64 | -3.76 | 99717.25 | 16584.54 | 0.63 |
| 2024-07-22 | 16.92 | 17.01 | 0.03 | 0.18 | 79423.60 | 13557.83 | 0.50 |
| 2024-07-19 | 16.85 | 16.98 | 0.06 | 0.36 | 80379.33 | 13613.95 | 0.51 |
| 2024-07-18 | 16.85 | 16.92 | 0.02 | 0.12 | 124845.99 | 21083.92 | 0.79 |
| 2024-07-17 | 16.60 | 16.90 | 0.31 | 1.87 | 121021.36 | 20370.75 | 0.77 |
| 2024-07-16 | 16.13 | 16.59 | 0.25 | 1.53 | 100470.69 | 16588.45 | 0.64 |
| 2024-07-15 | 16.34 | 16.34 | -0.06 | -0.37 | 109637.04 | 17995.16 | 0.70 |
| 2024-07-12 | 16.28 | 16.40 | 0.07 | 0.43 | 113007.17 | 18480.49 | 0.72 |
| 2024-07-11 | 15.64 | 16.33 | 0.92 | 5.97 | 208037.59 | 33407.89 | 1.32 |
| 2024-07-10 | 15.09 | 15.41 | 0.26 | 1.72 | 108066.13 | 16597.71 | 0.69 |
| 2024-07-09 | 15.04 | 15.15 | 0.19 | 1.27 | 100690.18 | 15143.94 | 0.64 |
| 2024-07-08 | 15.30 | 14.96 | -0.38 | -2.48 | 97008.49 | 14586.42 | 0.62 |
| 2024-07-05 | 15.00 | 15.34 | 0.33 | 2.20 | 119795.02 | 18170.30 | 0.76 |
| 2024-07-04 | 15.22 | 15.01 | -0.21 | -1.38 | 93647.29 | 14135.03 | 0.60 |
| 2024-07-03 | 15.45 | 15.22 | -0.28 | -1.81 | 112060.68 | 17196.31 | 0.71 |
| 2024-07-02 | 15.83 | 15.50 | -0.38 | -2.39 | 102983.93 | 16075.53 | 0.65 |
| 2024-07-01 | 15.80 | 15.88 | 0.09 | 0.57 | 89156.08 | 13983.44 | 0.57 |
| 2024-06-28 | 16.04 | 15.79 | -0.25 | -1.56 | 103865.14 | 16587.50 | 0.66 |
| 2024-06-27 | 16.35 | 16.04 | -0.36 | -2.20 | 59824.23 | 9656.38 | 0.38 |
| 2024-06-26 | 16.01 | 16.40 | 0.39 | 2.44 | 73694.94 | 11933.36 | 0.47 |
| 2024-06-25 | 16.14 | 16.01 | -0.13 | -0.81 | 92972.08 | 14924.02 | 0.59 |
| 2024-06-24 | 16.50 | 16.14 | -0.42 | -2.54 | 93263.95 | 15160.55 | 0.59 |
| 2024-06-21 | 16.40 | 16.56 | 0.11 | 0.67 | 91743.10 | 15226.79 | 0.58 |
| 2024-06-20 | 16.55 | 16.45 | -0.15 | -0.90 | 96102.57 | 15933.15 | 0.61 |
| 2024-06-19 | 16.65 | 16.60 | -0.10 | -0.60 | 110263.26 | 18273.69 | 0.70 |
| 2024-06-18 | 17.04 | 16.70 | -0.38 | -2.23 | 182926.90 | 30692.01 | 1.16 |
| 2024-06-17 | 16.95 | 17.08 | -0.01 | -0.06 | 83535.23 | 14200.44 | 0.53 |
| 2024-06-14 | 17.15 | 17.09 | 0.03 | 0.18 | 111561.11 | 19029.51 | 0.71 |
| 2024-06-13 | 17.65 | 17.36 | -0.36 | -2.03 | 132976.66 | 23236.51 | 0.85 |
| 2024-06-12 | 17.71 | 17.72 | -0.10 | -0.56 | 95856.00 | 17029.71 | 0.61 |
| 2024-06-11 | 17.71 | 17.82 | 0.03 | 0.17 | 77816.63 | 13832.37 | 0.49 |
| 2024-06-07 | 18.06 | 17.79 | -0.24 | -1.33 | 105513.99 | 18820.44 | 0.67 |
| 2024-06-06 | 18.29 | 18.03 | -0.33 | -1.80 | 110018.43 | 20022.84 | 0.70 |
| 2024-06-05 | 18.21 | 18.36 | 0.11 | 0.60 | 107930.03 | 19984.13 | 0.69 |
| 2024-06-04 | 17.99 | 18.25 | 0.18 | 1.00 | 78852.37 | 14349.44 | 0.50 |
| 2024-06-03 | 18.06 | 18.07 | -0.10 | -0.55 | 102016.13 | 18432.16 | 0.65 |
| 2024-05-31 | 18.76 | 18.17 | -0.55 | -2.94 | 154019.61 | 28186.89 | 0.98 |
| 2024-05-30 | 18.29 | 18.72 | 0.36 | 1.96 | 102871.47 | 19209.02 | 0.65 |
| 2024-05-29 | 18.50 | 18.36 | -0.14 | -0.76 | 52133.59 | 9590.16 | 0.33 |
| 2024-05-28 | 18.40 | 18.50 | 0.10 | 0.54 | 66657.95 | 12321.68 | 0.42 |
| 2024-05-27 | 18.54 | 18.40 | -0.11 | -0.59 | 97683.36 | 17838.66 | 0.62 |
| 2024-05-24 | 18.65 | 18.51 | -0.31 | -1.65 | 84958.20 | 15861.81 | 0.54 |
| 2024-05-23 | 19.02 | 18.82 | -0.24 | -1.26 | 57988.63 | 10948.36 | 0.37 |
| 2024-05-22 | 19.24 | 19.06 | -0.04 | -0.21 | 95001.00 | 18063.33 | 0.60 |
| 2024-05-21 | 20.02 | 19.10 | -0.97 | -4.83 | 196581.09 | 37966.20 | 1.25 |
| 2024-05-20 | 19.66 | 20.07 | 0.42 | 2.14 | 123066.01 | 24609.97 | 0.78 |
| 2024-05-17 | 19.57 | 19.65 | 0.05 | 0.26 | 71567.33 | 13983.87 | 0.45 |
| 2024-05-16 | 19.78 | 19.60 | -0.22 | -1.11 | 83340.00 | 16431.36 | 0.53 |
| 2024-05-15 | 20.11 | 19.82 | -0.36 | -1.78 | 87871.00 | 17490.12 | 0.56 |
| 2024-05-14 | 19.66 | 20.18 | 0.50 | 2.54 | 149335.43 | 29961.53 | 0.95 |
| 2024-05-13 | 19.99 | 19.68 | -0.31 | -1.55 | 90406.38 | 17892.68 | 0.57 |
| 2024-05-10 | 19.85 | 19.99 | 0.21 | 1.06 | 173338.61 | 34745.52 | 1.10 |
| 2024-05-09 | 19.49 | 19.78 | 0.25 | 1.28 | 108572.77 | 21420.03 | 0.69 |
日K线
周K线
月K线
