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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 24.38 | 25.25 | 24.07 | 25.25 | +4.99% | 0.50 | 1.31% |
| 2025-05-26 | 23.73 | 24.79 | 23.34 | 24.05 | +0.46% | 0.87 | 2.34% |
| 2025-05-23 | 24.66 | 25.35 | 23.85 | 23.94 | -4.66% | 1.36 | 3.61% |
| 2025-05-22 | 25.49 | 25.87 | 24.50 | 25.11 | +1.17% | 2.04 | 5.22% |
| 2025-05-21 | 24.82 | 24.82 | 23.10 | 24.82 | +4.99% | 1.67 | 4.44% |
| 2025-05-20 | 23.64 | 23.64 | 23.64 | 23.64 | +5.02% | 0.01 | 0.03% |
| 2025-05-19 | 22.51 | 22.51 | 22.51 | 22.51 | +4.99% | 0.05 | 0.14% |
| 2025-05-16 | 20.39 | 21.44 | 20.33 | 21.44 | +5.00% | 0.82 | 2.52% |
| 2025-05-15 | 20.12 | 20.42 | 19.89 | 20.42 | +4.99% | 1.27 | 4.06% |
| 2025-05-14 | 18.52 | 19.45 | 18.43 | 19.45 | +5.02% | 0.44 | 1.50% |
| 2025-05-13 | 19.60 | 19.70 | 18.52 | 18.52 | -3.49% | 0.69 | 2.36% |
| 2025-05-12 | 19.70 | 20.00 | 18.78 | 19.19 | -1.89% | 0.93 | 3.13% |
| 2025-05-09 | 20.18 | 20.53 | 19.45 | 19.56 | -0.61% | 1.31 | 4.24% |
| 2025-05-08 | 20.40 | 20.40 | 19.29 | 19.68 | +1.29% | 2.84 | 9.21% |
| 2025-05-07 | 19.43 | 19.43 | 19.43 | 19.43 | +5.03% | 0.06 | 0.21% |
| 2025-05-06 | 18.50 | 18.50 | 18.50 | 18.50 | +4.99% | 0.05 | 0.17% |