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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.68 | 23.63 | 22.38 | 23.63 | +5.02% | 0.33 | 0.93% |
| 2025-06-24 | 22.10 | 22.80 | 22.10 | 22.50 | +1.86% | 0.19 | 0.53% |
| 2025-06-23 | 22.08 | 22.20 | 21.22 | 22.09 | +0.05% | 0.28 | 0.85% |
| 2025-06-20 | 22.41 | 22.71 | 21.89 | 22.08 | -1.43% | 0.18 | 0.54% |
| 2025-06-19 | 22.82 | 23.00 | 22.35 | 22.40 | -1.84% | 0.21 | 0.61% |
| 2025-06-18 | 23.08 | 23.08 | 22.50 | 22.82 | -1.04% | 0.28 | 0.80% |
| 2025-06-17 | 23.34 | 23.34 | 22.82 | 23.06 | -0.56% | 0.31 | 0.88% |
| 2025-06-16 | 23.68 | 23.90 | 23.13 | 23.19 | -2.11% | 0.27 | 0.74% |
| 2025-06-13 | 23.48 | 23.86 | 23.30 | 23.69 | +0.59% | 0.24 | 0.66% |
| 2025-06-12 | 23.88 | 23.88 | 23.44 | 23.55 | -1.46% | 0.24 | 0.66% |
| 2025-06-11 | 23.51 | 24.28 | 23.50 | 23.90 | +1.70% | 0.27 | 0.74% |
| 2025-06-10 | 23.86 | 24.23 | 23.21 | 23.50 | -1.76% | 0.26 | 0.72% |
| 2025-06-09 | 24.32 | 24.78 | 23.90 | 23.92 | -2.37% | 0.53 | 1.41% |
| 2025-06-06 | 23.58 | 24.62 | 23.47 | 24.50 | +4.48% | 0.55 | 1.47% |
| 2025-06-05 | 23.58 | 23.99 | 23.27 | 23.45 | -2.05% | 0.35 | 0.95% |
| 2025-06-04 | 23.69 | 24.37 | 23.20 | 23.94 | +1.44% | 0.38 | 1.04% |
| 2025-06-03 | 24.30 | 24.45 | 23.60 | 23.60 | -2.88% | 0.43 | 1.17% |
| 2025-05-30 | 24.44 | 25.16 | 24.10 | 24.30 | -2.25% | 0.45 | 1.19% |
| 2025-05-29 | 25.00 | 25.49 | 24.60 | 24.86 | +1.02% | 0.62 | 1.60% |
| 2025-05-28 | 26.20 | 26.20 | 24.40 | 24.61 | -2.53% | 1.00 | 2.57% |