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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.71 | 23.71 | 23.36 | 23.48 | -0.63% | 0.11 | 0.31% |
| 2025-07-22 | 23.76 | 23.81 | 23.54 | 23.63 | -0.67% | 0.11 | 0.29% |
| 2025-07-21 | 23.72 | 24.09 | 23.67 | 23.79 | +0.30% | 0.12 | 0.32% |
| 2025-07-18 | 23.55 | 23.84 | 23.38 | 23.72 | +0.89% | 0.13 | 0.36% |
| 2025-07-17 | 23.45 | 23.78 | 23.44 | 23.51 | -1.01% | 0.15 | 0.42% |
| 2025-07-16 | 23.64 | 23.80 | 23.38 | 23.75 | +0.64% | 0.22 | 0.59% |
| 2025-07-15 | 24.20 | 24.20 | 23.51 | 23.60 | -1.95% | 0.17 | 0.45% |
| 2025-07-14 | 23.95 | 24.30 | 23.90 | 24.07 | +0.46% | 0.20 | 0.55% |
| 2025-07-11 | 23.60 | 24.27 | 23.36 | 23.96 | +1.53% | 0.20 | 0.53% |
| 2025-07-10 | 23.55 | 24.30 | 23.54 | 23.60 | +0.38% | 0.18 | 0.50% |
| 2025-07-09 | 23.76 | 23.80 | 23.50 | 23.51 | -1.01% | 0.14 | 0.38% |
| 2025-07-08 | 23.75 | 23.87 | 23.56 | 23.75 | 0.00% | 0.12 | 0.33% |
| 2025-07-07 | 23.92 | 24.01 | 23.69 | 23.75 | -0.92% | 0.10 | 0.27% |
| 2025-07-04 | 23.65 | 24.05 | 23.49 | 23.97 | +1.18% | 0.14 | 0.37% |
| 2025-07-03 | 23.85 | 23.85 | 23.45 | 23.69 | -0.13% | 0.15 | 0.41% |
| 2025-07-02 | 24.00 | 24.08 | 23.55 | 23.72 | -1.17% | 0.17 | 0.45% |
| 2025-07-01 | 24.21 | 24.55 | 23.81 | 24.00 | -0.83% | 0.22 | 0.59% |
| 2025-06-30 | 24.01 | 24.79 | 24.01 | 24.20 | +1.77% | 0.39 | 1.04% |
| 2025-06-27 | 23.10 | 24.15 | 22.92 | 23.78 | +3.39% | 0.54 | 1.49% |
| 2025-06-26 | 24.23 | 24.23 | 23.00 | 23.00 | -2.67% | 0.44 | 1.20% |