证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

华兰生物(002007)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 57.51 58.85 56.00 58.24 124360 7119308 -0.10 -0.17%
2009-11-24 62.00 62.00 58.20 58.34 112381 6758285 -3.36 -5.45%
2009-11-23 61.30 62.15 60.50 61.70 104270 6377763 0.38 0.62%
2009-11-20 61.80 62.51 61.00 61.32 85838 5294916 -0.61 -0.98%
2009-11-19 62.12 62.84 61.46 61.93 82116 5098960 0.11 0.18%
2009-11-18 62.93 62.93 61.40 61.82 82751 5124098 -0.68 -1.09%
2009-11-17 61.60 63.37 60.85 62.50 128095 7969040 0.88 1.43%
2009-11-16 61.95 61.95 60.75 61.62 121448 7453488 -0.38 -0.61%
2009-11-13 60.97 62.45 60.97 62.00 85921 5305997 1.04 1.71%
2009-11-12 60.76 61.46 60.52 60.96 71385 4352385 0.26 0.43%
2009-11-11 62.00 62.00 60.36 60.70 94322 5750250 -1.70 -2.72%
2009-11-10 61.20 64.50 61.02 62.40 183332 11598290 1.20 1.96%
2009-11-09 61.78 61.85 59.51 61.20 155589 9435281 -0.95 -1.53%
2009-11-06 63.51 63.98 61.79 62.15 153283 9567333 -0.85 -1.35%
2009-11-05 63.30 64.55 62.81 63.00 128595 8164838 -2.50 -3.82%
2009-11-04 64.95 68.99 61.68 65.50 266968 17133496 -0.57 -0.86%
2009-11-03 70.15 70.15 65.54 66.07 268637 18044630 -2.12 -3.11%
2009-11-02 61.95 68.19 60.03 68.19 300319 19810036 6.20 10.00%
2009-10-30 60.60 64.00 57.38 61.99 289807 17505068 2.49 4.18%
2009-10-29 58.69 61.00 57.80 59.50 275414 16426384 2.85 5.03%
2009-10-28 58.56 59.78 55.53 56.65 167590 9574771 -1.05 -1.82%
2009-10-27 57.50 61.00 56.72 57.70 319149 18651488 1.39 2.47%
2009-10-26 53.38 56.31 53.37 56.31 269594 14890525 5.12 10.00%
2009-10-23 51.05 52.00 50.75 51.19 91901 4718677 0.79 1.57%
2009-10-22 50.20 51.40 50.01 50.40 51498 2610255 0.12 0.24%
2009-10-21 51.10 51.25 50.20 50.28 70585 3566187 -1.19 -2.31%
2009-10-20 51.46 51.88 50.20 51.47 99120 5052832 0.29 0.57%
2009-10-19 51.51 52.50 50.90 51.18 95312 4915528 0.43 0.85%
2009-10-16 50.10 50.99 50.00 50.75 53588 2702786 0.52 1.03%
2009-10-15 52.00 52.15 50.15 50.23 80864 4101786 -1.39 -2.69%
2009-10-14 52.69 52.77 51.50 51.62 94516 4915264 -0.49 -0.94%
2009-10-13 51.60 52.80 50.28 52.11 82071 4212362 -0.10 -0.19%
2009-10-12 54.39 54.40 51.80 52.21 110912 5827175 -2.17 -3.99%
2009-10-09 52.78 55.98 51.48 54.38 177186 9527808 2.38 4.58%
2009-09-30 49.51 52.50 49.05 52.00 120313 6103462 3.30 6.78%
2009-09-29 51.98 51.98 47.50 48.70 108948 5386979 -3.80 -7.24%
2009-09-28 50.60 54.85 50.60 52.50 131879 6976096 2.20 4.37%
2009-09-25 50.70 50.88 49.60 50.30 69248 3479839 -0.11 -0.22%
2009-09-24 50.83 51.50 49.10 50.41 110932 5593293 0.39 0.78%
2009-09-23 53.50 53.88 50.00 50.02 144241 7378329 -3.28 -6.15%
2009-09-22 53.60 55.00 52.21 53.30 124130 6671634 -0.15 -0.28%
2009-09-21 55.15 56.30 52.01 53.45 130346 7049781 -1.91 -3.45%
N 2009-09-18 54.70 56.80 53.50 55.36 185322 10284743 0.88 1.61%
2009-09-17 54.29 55.43 53.05 54.48 152958 8272970 -0.09 -0.17%
N 2009-09-16 56.01 57.44 53.50 54.57 198149 10919398 -2.38 -4.18%
2009-09-15 56.50 59.95 56.00 56.95 218873 12670078 -0.55 -0.96%
N 2009-09-14 55.50 60.50 53.51 57.50 297235 16948514 2.48 4.51%
2009-09-11 50.10 55.02 50.10 55.02 241792 12734380 5.00 10.00%
2009-09-10 50.00 52.21 49.60 50.02 158015 8066522 -1.56 -3.02%
N 2009-09-09 49.70 52.78 48.00 51.58 329226 16673226 2.05 4.14%
N 2009-09-08 49.53 49.53 49.53 49.53 57095 2827949 4.50 9.99%
N 2009-09-07 45.03 45.03 45.03 45.03 13891 625521 4.09 9.99%
N 2009-09-03 38.80 40.98 38.70 40.94 142658 5660133 2.94 7.74%
N 2009-09-02 41.80 42.50 37.85 38.00 145468 5768695 -3.90 -9.31%
N 2009-09-01 41.75 42.55 39.66 41.90 144009 5949432 0.34 0.82%
N 2009-08-31 41.00 42.60 40.50 41.56 153936 6403806 1.56 3.90%
N 2009-08-28 41.15 41.29 38.01 40.00 184310 7321988 -0.10 -0.25%
N 2009-08-27 36.80 40.10 36.58 40.10 230947 9140118 3.65 10.01%
N 2009-08-26 35.66 37.19 35.66 36.45 122140 4475911 1.29 3.67%
N 2009-08-25 35.60 36.50 34.80 35.16 156338 5566609 0.71 2.06%
2009-08-24 31.65 34.45 31.65 34.45 106122 3571532 3.13 9.99%
N 2009-08-21 31.60 31.60 30.58 31.32 58574 1821283 1.32 4.40%
N 2009-08-20 28.96 30.00 28.48 30.00 46481 1357021 1.01 3.48%
2009-08-19 30.00 30.98 28.60 28.99 63165 1898752 -0.52 -1.76%
2009-08-18 28.98 30.12 28.14 29.51 49748 1443117 -0.25 -0.84%
2009-08-17 32.40 32.40 29.75 29.76 69842 2153921 -3.29 -9.96%
2009-08-14 35.20 35.20 33.05 33.05 82464 2801458 -2.27 -6.43%
N 2009-08-13 34.19 35.66 33.95 35.32 164147 5764028 1.53 4.53%
2009-08-12 33.39 34.79 33.01 33.79 91088 3090716 0.52 1.56%
2009-08-11 33.57 33.60 33.11 33.27 24662 822223 0.02 0.06%
2009-08-10 33.32 33.65 33.00 33.25 45544 1516864 0.45 1.37%
2009-08-07 32.95 33.34 32.71 32.80 46259 1528769 -0.05 -0.15%
2009-08-06 33.38 33.56 32.50 32.85 67013 2203991 -0.53 -1.59%
2009-08-05 33.60 33.94 33.18 33.38 62760 2099296 -0.31 -0.92%
2009-08-04 34.08 34.38 33.30 33.69 56671 1905646 -0.43 -1.26%
N 2009-08-03 34.50 34.88 33.81 34.12 57309 1963549 0.34 1.01%
N 2009-07-31 33.28 33.80 32.60 33.78 75444 2508375 0.45 1.35%
N 2009-07-30 34.57 34.57 32.56 33.33 88357 2947725 -1.24 -3.59%
N 2009-07-29 34.35 35.71 32.02 34.57 176729 6191719 0.60 1.77%
N 2009-07-28 34.35 34.48 33.71 33.97 56405 1918905 -0.33 -0.96%
N 2009-07-27 34.07 34.40 33.73 34.30 81181 2759431 0.36 1.06%
2009-07-24 34.74 34.80 33.80 33.94 55286 1890570 -0.64 -1.85%
N 2009-07-23 35.50 35.88 34.42 34.58 73509 2561155 -0.69 -1.96%
N 2009-07-22 33.80 37.00 33.80 35.27 98779 3505716 1.57 4.66%
2009-07-21 34.80 34.80 33.65 33.70 92850 3174006 -1.22 -3.49%
2009-07-20 34.80 35.10 34.43 34.92 62334 2165279 0.14 0.40%
2009-07-17 35.00 35.47 34.58 34.78 64401 2241827 -0.02 -0.06%
2009-07-16 35.20 35.68 34.68 34.80 76018 2666154 -0.01 -0.03%
N 2009-07-15 35.54 35.98 34.73 34.81 107063 3766220 -0.73 -2.05%
2009-07-14 36.25 36.35 35.21 35.54 92856 3319487 -0.43 -1.20%
N 2009-07-13 34.36 36.69 34.21 35.97 142751 5037584 1.62 4.72%
2009-07-10 34.61 34.61 34.21 34.35 49165 1687557 -0.41 -1.18%
2009-07-09 34.61 35.10 34.20 34.76 69391 2397384 0.23 0.67%
2009-07-08 34.72 35.36 34.38 34.53 66510 2305208 -0.66 -1.88%
2009-07-07 35.02 36.21 34.55 35.19 83011 2936812 0.24 0.69%
2009-07-06 35.92 35.92 34.50 34.95 84632 2951823 -0.73 -2.05%
N 2009-07-03 36.36 37.20 35.50 35.68 96587 3480247 -0.68 -1.87%
2009-07-02 37.49 37.50 36.13 36.36 116215 4242864 -0.34 -0.93%
2009-07-01 36.70 38.20 35.38 36.70 140879 5155053 -0.03 -0.08%
2009-06-30 33.71 36.98 33.18 36.73 180245 6484927 2.85 8.41%
2009-06-29 35.50 35.50 33.78 33.88 110797 3794055 -1.92 -5.36%
2009-06-26 35.72 36.50 35.72 35.80 67421 2430200 0.16 0.45%
N 2009-06-25 36.80 36.80 35.00 35.64 125559 4496000 -1.57 -4.22%
N 2009-06-24 38.20 40.38 36.53 37.21 196261 7489639 -1.29 -3.35%
N 2009-06-22 35.00 40.00 33.00 38.50 312634 11432746 1.85 5.05%
2009-06-19 38.00 40.60 35.50 36.65 300653 11669873 -0.31 -0.84%
2009-06-18 33.90 36.96 33.90 36.96 230936 8316043 3.36 10.00%
2009-06-17 32.02 35.15 31.71 33.60 175995 5928973 1.18 3.64%
N 2009-06-16 32.00 33.77 31.51 32.42 126144 4125700 -0.53 -1.61%
2009-06-15 33.10 33.80 32.00 32.95 153739 5065894 1.10 3.45%
2009-06-12 30.80 32.38 30.79 31.85 153455 4833464 2.26 7.64%
2009-06-11 29.60 30.30 28.90 29.59 67192 1988015 -0.52 -1.73%
2009-06-10 29.88 30.80 28.72 30.11 99772 2944760 0.33 1.11%
N 2009-06-09 31.66 31.66 29.10 29.78 94132 2821654 -1.88 -5.94%
N 2009-06-08 33.20 33.96 31.61 31.66 218553 7131396 0.42 1.34%
N 2009-06-05 30.05 31.24 30.05 31.24 202401 6270245 2.84 10.00%
N 2009-06-04 29.06 29.06 27.50 28.40 209235 5968393 1.98 7.49%
N 2009-06-03 26.14 26.55 26.10 26.42 30507 805038 0.27 1.03%
2009-06-02 25.90 26.40 25.90 26.15 21739 567997 0.25 0.96%
2009-06-01 26.10 26.46 25.73 25.90 29423 764201 -0.10 -0.39%
2009-05-27 26.68 26.99 25.97 26.00 36829 967106 -0.65 -2.44%
N 2009-05-26 26.20 27.28 25.84 26.65 36492 965623 0.65 2.50%