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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.18 | 28.30 | 27.50 | 28.21 | -0.63% | 0.33 | 0.76% |
| 2025-08-19 | 28.44 | 29.13 | 27.96 | 28.39 | -0.18% | 0.30 | 0.68% |
| 2025-08-18 | 29.28 | 29.47 | 28.39 | 28.44 | -2.77% | 0.50 | 1.14% |
| 2025-08-15 | 28.89 | 29.80 | 28.89 | 29.25 | +1.39% | 0.30 | 0.67% |
| 2025-08-14 | 28.98 | 29.48 | 28.50 | 28.85 | -0.72% | 0.30 | 0.67% |
| 2025-08-13 | 29.00 | 29.97 | 29.00 | 29.06 | +0.35% | 0.47 | 1.04% |
| 2025-08-12 | 28.00 | 28.98 | 27.52 | 28.96 | +4.81% | 0.49 | 1.12% |
| 2025-08-11 | 27.60 | 28.66 | 27.01 | 27.63 | +0.22% | 0.48 | 1.12% |
| 2025-08-08 | 26.23 | 27.57 | 26.10 | 27.57 | +4.99% | 0.52 | 1.23% |
| 2025-08-07 | 26.18 | 26.49 | 26.08 | 26.26 | -0.15% | 0.23 | 0.56% |
| 2025-08-06 | 26.66 | 26.68 | 26.05 | 26.30 | -1.50% | 0.38 | 0.94% |
| 2025-08-05 | 26.87 | 27.37 | 26.50 | 26.70 | -0.19% | 0.35 | 0.84% |
| 2025-08-04 | 26.72 | 27.33 | 26.41 | 26.75 | +0.83% | 0.42 | 1.01% |
| 2025-08-01 | 27.96 | 27.99 | 26.52 | 26.53 | -4.91% | 0.79 | 1.91% |
| 2025-07-31 | 27.03 | 28.07 | 27.00 | 27.90 | +4.38% | 0.90 | 2.09% |
| 2025-07-30 | 25.80 | 26.73 | 25.31 | 26.73 | +4.99% | 0.73 | 1.81% |
| 2025-07-29 | 24.93 | 25.90 | 24.74 | 25.46 | +2.91% | 0.57 | 1.46% |
| 2025-07-28 | 23.56 | 24.74 | 23.40 | 24.74 | +5.01% | 0.42 | 1.12% |
| 2025-07-25 | 23.73 | 23.73 | 23.47 | 23.56 | -0.63% | 0.12 | 0.32% |
| 2025-07-24 | 23.65 | 23.93 | 23.42 | 23.71 | +0.98% | 0.20 | 0.55% |