绿康生化 sz.002868
33.65
-7.58%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 36.18 | 36.18 | 32.77 | 33.65 | -7.58% | 1.54 | 4.18% |
| 2026-05-22 | 36.67 | 36.95 | 36.38 | 36.41 | -1.59% | 0.60 | 1.53% |
| 2026-05-21 | 37.48 | 38.50 | 36.40 | 37.00 | -0.48% | 0.95 | 2.37% |
| 2026-05-20 | 37.24 | 37.50 | 36.22 | 37.18 | -0.19% | 0.72 | 1.83% |
| 2026-05-19 | 36.40 | 38.80 | 36.22 | 37.25 | +2.42% | 0.89 | 2.24% |
| 2026-05-18 | 36.00 | 36.68 | 35.02 | 36.37 | +0.08% | 0.74 | 1.93% |
| 2026-05-15 | 38.29 | 38.29 | 35.02 | 36.34 | -5.85% | 1.41 | 3.56% |
| 2026-05-14 | 44.47 | 44.62 | 37.98 | 38.60 | -4.83% | 3.60 | 8.13% |
| 2026-05-13 | 40.55 | 40.56 | 40.00 | 40.56 | +10.01% | 0.60 | 1.39% |
| 2026-05-12 | 36.87 | 36.87 | 36.87 | 36.87 | nan% | nan | nan% |
| 2026-05-11 | 37.94 | 37.94 | 36.67 | 36.87 | -2.28% | 0.65 | 1.65% |
| 2026-05-08 | 38.23 | 38.68 | 37.69 | 37.73 | -1.87% | 0.58 | 1.43% |
| 2026-05-07 | 38.60 | 38.97 | 38.25 | 38.45 | -0.90% | 0.42 | 1.01% |
| 2026-05-06 | 39.60 | 39.60 | 38.21 | 38.80 | -0.05% | 0.44 | 1.06% |
| 2026-04-30 | 38.31 | 39.20 | 38.07 | 38.82 | +1.25% | 0.39 | 0.95% |
| 2026-04-29 | 38.59 | 38.88 | 38.11 | 38.34 | -0.65% | 0.40 | 0.98% |
| 2026-04-28 | 38.36 | 39.00 | 38.08 | 38.59 | +0.60% | 0.18 | 0.44% |
| 2026-04-27 | 38.68 | 38.95 | 38.10 | 38.36 | -0.93% | 0.21 | 0.51% |
| 2026-04-24 | 39.00 | 39.00 | 37.50 | 38.72 | -0.97% | 0.28 | 0.69% |
| 2026-04-23 | 39.51 | 40.01 | 39.01 | 39.10 | -1.36% | 0.22 | 0.52% |