兰生股份(600826)股票信息
| 股票代码 | 600826 |
| 股票名称 | 兰生股份 |
| 最新价/元 | 7.18 |
| 涨跌额/元 | -0.32 |
| 涨跌幅/% | -4.27 |
| 买入/元 | 7.18 |
| 卖出/元 | 7.19 |
| 昨收/元 | 7.50 |
| 今开/元 | 7.61 |
| 最高/元 | 7.80 |
| 最低/元 | 7.03 |
| 成交量/手 | 291622.25 |
| 成交额/万 | 21241.17 |
| 股净值/元 | 13.81 |
| 市净率 | 1.40 |
| 总市值/万 | 528113.09 |
| 流通值/万 | 528113.09 |
| 换手率/% | 3.96 |
| 入市日期 | 1994-02-04 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
兰生股份(600826)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.61 | 7.18 | -0.32 | -4.27 | 291622.25 | 21241.17 | 3.96 |
| 2024-10-10 | 8.33 | 7.50 | -0.65 | -7.98 | 575506.35 | 46210.30 | 7.82 |
| 2024-10-09 | 8.08 | 8.15 | 0.58 | 7.66 | 550999.31 | 45335.49 | 7.49 |
| 2024-10-08 | 7.57 | 7.57 | 0.69 | 10.03 | 20075.82 | 1519.74 | 0.27 |
| 2024-09-30 | 6.88 | 6.88 | 0.63 | 10.08 | 106712.42 | 7338.40 | 1.45 |
| 2024-09-27 | 6.20 | 6.25 | 0.28 | 4.69 | 119684.24 | 7408.46 | 1.63 |
| 2024-09-26 | 5.87 | 5.97 | 0.19 | 3.29 | 112956.10 | 6658.59 | 1.54 |
| 2024-09-25 | 5.88 | 5.78 | 0.06 | 1.05 | 155161.61 | 9152.10 | 2.11 |
| 2024-09-24 | 5.58 | 5.72 | 0.17 | 3.06 | 107916.54 | 6106.08 | 1.47 |
| 2024-09-23 | 5.56 | 5.55 | -0.01 | -0.18 | 54372.80 | 3002.90 | 0.74 |
| 2024-09-20 | 5.64 | 5.56 | -0.10 | -1.77 | 90204.91 | 5013.01 | 1.23 |
| 2024-09-19 | 5.60 | 5.66 | 0.02 | 0.36 | 106784.52 | 6015.07 | 1.45 |
| 2024-09-18 | 5.44 | 5.64 | 0.17 | 3.11 | 149430.23 | 8314.95 | 2.03 |
| 2024-09-13 | 5.56 | 5.47 | -0.05 | -0.91 | 112734.73 | 6155.66 | 1.53 |
| 2024-09-12 | 5.64 | 5.52 | -0.17 | -2.99 | 164105.83 | 9123.80 | 2.23 |
| 2024-09-11 | 5.58 | 5.69 | -0.28 | -4.69 | 214037.77 | 12135.78 | 2.91 |
| 2024-09-10 | 5.71 | 5.97 | 0.39 | 6.99 | 363311.42 | 21615.55 | 4.94 |
| 2024-09-09 | 5.80 | 5.58 | -0.26 | -4.45 | 259816.11 | 14652.09 | 3.53 |
| 2024-09-06 | 5.84 | 5.84 | 0.53 | 9.98 | 237873.95 | 13827.81 | 3.23 |
| 2024-09-05 | 5.24 | 5.31 | 0.06 | 1.14 | 24054.20 | 1275.01 | 0.33 |
| 2024-09-04 | 5.29 | 5.25 | -0.04 | -0.76 | 22468.00 | 1177.08 | 0.31 |
| 2024-09-03 | 5.28 | 5.29 | 0.04 | 0.76 | 19351.60 | 1019.63 | 0.26 |
| 2024-09-02 | 5.23 | 5.25 | 0.02 | 0.38 | 37846.40 | 1992.07 | 0.51 |
| 2024-08-30 | 5.11 | 5.23 | 0.09 | 1.75 | 34209.61 | 1793.82 | 0.47 |
| 2024-08-29 | 5.05 | 5.14 | 0.08 | 1.58 | 19628.28 | 1002.29 | 0.27 |
| 2024-08-28 | 5.02 | 5.06 | 0.03 | 0.60 | 18904.11 | 957.77 | 0.26 |
| 2024-08-27 | 5.05 | 5.03 | -0.03 | -0.59 | 28723.24 | 1443.59 | 0.39 |
| 2024-08-26 | 5.08 | 5.06 | -0.03 | -0.59 | 28541.43 | 1450.22 | 0.39 |
| 2024-08-23 | 5.07 | 5.09 | -0.03 | -0.59 | 18521.40 | 941.86 | 0.25 |
| 2024-08-22 | 5.23 | 5.12 | -0.12 | -2.29 | 21828.60 | 1127.93 | 0.30 |
| 2024-08-21 | 5.22 | 5.24 | 0.00 | 0.00 | 21502.22 | 1131.11 | 0.29 |
| 2024-08-20 | 5.37 | 5.24 | -0.14 | -2.60 | 20793.94 | 1097.28 | 0.28 |
| 2024-08-19 | 5.33 | 5.38 | 0.05 | 0.94 | 18819.00 | 1010.64 | 0.26 |
| 2024-08-16 | 5.39 | 5.33 | -0.05 | -0.93 | 16947.32 | 909.47 | 0.23 |
| 2024-08-15 | 5.28 | 5.38 | 0.10 | 1.89 | 26511.59 | 1421.50 | 0.36 |
| 2024-08-14 | 5.38 | 5.28 | -0.09 | -1.68 | 13639.60 | 725.89 | 0.19 |
| 2024-08-13 | 5.36 | 5.37 | 0.02 | 0.37 | 10736.61 | 574.19 | 0.15 |
| 2024-08-12 | 5.39 | 5.35 | -0.03 | -0.56 | 16789.20 | 902.35 | 0.23 |
| 2024-08-09 | 5.46 | 5.38 | -0.09 | -1.65 | 19671.60 | 1069.63 | 0.27 |
| 2024-08-08 | 5.48 | 5.47 | 0.00 | 0.00 | 16076.52 | 877.00 | 0.22 |
| 2024-08-07 | 5.48 | 5.47 | -0.02 | -0.36 | 22009.20 | 1204.45 | 0.30 |
| 2024-08-06 | 5.44 | 5.49 | 0.07 | 1.29 | 24782.20 | 1356.46 | 0.34 |
| 2024-08-05 | 5.45 | 5.42 | -0.01 | -0.18 | 39902.02 | 2197.12 | 0.54 |
| 2024-08-02 | 5.51 | 5.43 | -0.07 | -1.27 | 29829.40 | 1636.75 | 0.41 |
| 2024-08-01 | 5.56 | 5.50 | -0.05 | -0.90 | 36225.60 | 1999.49 | 0.49 |
| 2024-07-31 | 5.46 | 5.55 | 0.10 | 1.84 | 50598.20 | 2805.05 | 0.69 |
| 2024-07-30 | 5.36 | 5.45 | 0.11 | 2.06 | 31208.40 | 1683.20 | 0.42 |
| 2024-07-29 | 5.25 | 5.34 | 0.07 | 1.33 | 29280.00 | 1555.47 | 0.40 |
| 2024-07-26 | 5.13 | 5.27 | 0.16 | 3.13 | 33290.80 | 1745.96 | 0.45 |
| 2024-07-25 | 5.03 | 5.11 | 0.08 | 1.59 | 20052.20 | 1021.30 | 0.27 |
| 2024-07-24 | 5.10 | 5.03 | -0.09 | -1.76 | 20297.00 | 1031.84 | 0.28 |
| 2024-07-23 | 5.20 | 5.12 | -0.07 | -1.35 | 15766.00 | 815.17 | 0.21 |
| 2024-07-22 | 5.16 | 5.19 | 0.01 | 0.19 | 15996.14 | 827.02 | 0.22 |
| 2024-07-19 | 5.22 | 5.18 | -0.09 | -1.71 | 27276.94 | 1415.42 | 0.37 |
| 2024-07-18 | 5.21 | 5.27 | 0.02 | 0.38 | 31729.50 | 1662.94 | 0.43 |
| 2024-07-17 | 5.15 | 5.25 | 0.14 | 2.74 | 42923.50 | 2245.30 | 0.58 |
| 2024-07-16 | 5.10 | 5.11 | -0.03 | -0.58 | 13211.40 | 675.16 | 0.18 |
| 2024-07-15 | 5.17 | 5.14 | -0.04 | -0.77 | 20725.14 | 1062.69 | 0.28 |
| 2024-07-12 | 5.22 | 5.18 | -0.04 | -0.77 | 19822.80 | 1032.13 | 0.27 |
| 2024-07-11 | 5.13 | 5.22 | 0.17 | 3.37 | 30444.20 | 1580.25 | 0.41 |
| 2024-07-10 | 5.05 | 5.05 | -0.01 | -0.20 | 37382.08 | 1902.44 | 0.51 |
| 2024-07-09 | 5.13 | 5.06 | -0.24 | -4.53 | 70233.26 | 3532.74 | 0.95 |
| 2024-07-08 | 5.45 | 5.30 | -0.15 | -2.75 | 22866.60 | 1221.44 | 0.31 |
| 2024-07-05 | 5.37 | 5.45 | 0.05 | 0.93 | 12225.80 | 662.02 | 0.17 |
| 2024-07-04 | 5.57 | 5.40 | -0.17 | -3.05 | 21377.00 | 1163.25 | 0.29 |
| 2024-07-03 | 5.50 | 5.57 | 0.04 | 0.72 | 20455.26 | 1136.19 | 0.28 |
| 2024-07-02 | 5.45 | 5.53 | 0.05 | 0.91 | 19628.26 | 1084.88 | 0.27 |
| 2024-07-01 | 5.36 | 5.48 | 0.10 | 1.86 | 31377.64 | 1700.19 | 0.43 |
| 2024-06-28 | 5.52 | 5.38 | -0.14 | -2.54 | 37879.69 | 2072.48 | 0.52 |
| 2024-06-27 | 7.96 | 7.95 | -0.03 | -0.38 | 26828.54 | 2142.52 | 0.51 |
| 2024-06-26 | 7.89 | 7.98 | 0.08 | 1.01 | 22952.09 | 1820.04 | 0.43 |
| 2024-06-25 | 7.87 | 7.90 | 0.03 | 0.38 | 13925.10 | 1101.44 | 0.26 |
| 2024-06-24 | 8.04 | 7.87 | -0.15 | -1.87 | 17643.00 | 1399.20 | 0.33 |
| 2024-06-21 | 8.02 | 8.02 | 0.00 | 0.00 | 10745.00 | 861.48 | 0.20 |
| 2024-06-20 | 8.23 | 8.02 | -0.18 | -2.20 | 15353.88 | 1239.98 | 0.29 |
| 2024-06-19 | 8.21 | 8.20 | -0.07 | -0.85 | 8878.00 | 731.98 | 0.17 |
| 2024-06-18 | 8.18 | 8.27 | 0.06 | 0.73 | 9505.50 | 783.91 | 0.18 |
| 2024-06-17 | 8.23 | 8.21 | -0.08 | -0.97 | 11911.00 | 980.03 | 0.23 |
| 2024-06-14 | 8.21 | 8.29 | 0.07 | 0.85 | 14204.00 | 1172.84 | 0.27 |
| 2024-06-13 | 8.20 | 8.22 | -0.05 | -0.61 | 13897.00 | 1141.32 | 0.26 |
| 2024-06-12 | 8.14 | 8.27 | 0.09 | 1.10 | 15795.00 | 1302.36 | 0.30 |
| 2024-06-11 | 8.19 | 8.18 | -0.02 | -0.24 | 13521.15 | 1098.41 | 0.26 |
| 2024-06-07 | 8.08 | 8.20 | 0.15 | 1.86 | 23230.60 | 1898.06 | 0.44 |
| 2024-06-06 | 8.29 | 8.05 | -0.22 | -2.66 | 36648.00 | 2969.96 | 0.69 |
| 2024-06-05 | 8.35 | 8.27 | -0.15 | -1.78 | 17641.00 | 1470.21 | 0.33 |
| 2024-06-04 | 8.36 | 8.42 | 0.04 | 0.48 | 16080.50 | 1340.23 | 0.30 |
| 2024-06-03 | 8.55 | 8.38 | -0.12 | -1.41 | 24870.00 | 2092.45 | 0.47 |
| 2024-05-31 | 8.38 | 8.50 | 0.13 | 1.55 | 21784.38 | 1847.76 | 0.41 |
| 2024-05-30 | 8.36 | 8.37 | -0.01 | -0.12 | 14909.00 | 1247.85 | 0.28 |
| 2024-05-29 | 8.39 | 8.38 | 0.03 | 0.36 | 17659.00 | 1481.93 | 0.33 |
| 2024-05-28 | 8.50 | 8.35 | -0.12 | -1.42 | 19364.00 | 1627.06 | 0.37 |
| 2024-05-27 | 8.54 | 8.47 | -0.01 | -0.12 | 21662.00 | 1826.53 | 0.41 |
| 2024-05-24 | 8.62 | 8.48 | -0.09 | -1.05 | 24844.60 | 2117.30 | 0.47 |
| 2024-05-23 | 8.88 | 8.57 | -0.31 | -3.49 | 47819.14 | 4138.80 | 0.90 |
| 2024-05-22 | 8.90 | 8.88 | 0.02 | 0.23 | 17065.00 | 1517.14 | 0.32 |
| 2024-05-21 | 8.99 | 8.86 | -0.14 | -1.56 | 23213.14 | 2068.41 | 0.44 |
| 2024-05-20 | 8.98 | 9.00 | 0.02 | 0.22 | 28255.00 | 2539.09 | 0.53 |
| 2024-05-17 | 8.98 | 8.98 | -0.01 | -0.11 | 27156.00 | 2427.87 | 0.51 |
| 2024-05-16 | 8.92 | 8.99 | 0.07 | 0.79 | 31557.00 | 2836.39 | 0.60 |
| 2024-05-15 | 8.95 | 8.92 | 0.02 | 0.23 | 26109.21 | 2333.47 | 0.49 |
日K线
周K线
月K线
