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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 39.99 | 39.99 | 39.61 | 39.64 | -1.20% | 0.21 | 0.51% |
| 2026-04-21 | 40.16 | 40.26 | 39.55 | 40.12 | -0.10% | 0.28 | 0.65% |
| 2026-04-20 | 40.55 | 40.58 | 40.00 | 40.16 | -1.08% | 0.34 | 0.80% |
| 2026-04-17 | 39.65 | 41.29 | 39.15 | 40.60 | +2.76% | 0.38 | 0.88% |
| 2026-04-16 | 40.10 | 40.48 | 39.02 | 39.51 | -1.47% | 0.31 | 0.73% |
| 2026-04-15 | 42.50 | 42.59 | 40.01 | 40.10 | -3.19% | 0.60 | 1.39% |
| 2026-04-14 | 40.12 | 41.56 | 40.12 | 41.42 | +3.55% | 0.54 | 1.22% |
| 2026-04-13 | 39.30 | 40.28 | 38.51 | 40.00 | +1.96% | 0.38 | 0.90% |
| 2026-04-10 | 37.99 | 39.82 | 37.99 | 39.23 | +3.29% | 0.41 | 0.99% |
| 2026-04-09 | 37.75 | 38.10 | 37.05 | 37.98 | +0.61% | 0.28 | 0.69% |
| 2026-04-08 | 36.93 | 38.19 | 36.28 | 37.75 | +3.51% | 0.42 | 1.05% |
| 2026-04-07 | 37.14 | 37.33 | 36.45 | 36.47 | -2.41% | 0.29 | 0.74% |
| 2026-04-03 | 37.20 | 37.84 | 37.20 | 37.37 | -0.16% | 0.21 | 0.54% |
| 2026-04-02 | 37.10 | 37.85 | 37.08 | 37.43 | +0.27% | 0.19 | 0.47% |
| 2026-04-01 | 37.62 | 37.88 | 37.01 | 37.33 | +0.11% | 0.24 | 0.61% |
| 2026-03-31 | 37.75 | 38.18 | 37.14 | 37.29 | -1.22% | 0.28 | 0.69% |
| 2026-03-30 | 37.97 | 39.06 | 37.57 | 37.75 | -0.84% | 0.38 | 0.94% |
| 2026-03-27 | 36.99 | 38.07 | 36.56 | 38.07 | +2.20% | 0.32 | 0.79% |
| 2026-03-26 | 38.44 | 38.44 | 37.08 | 37.25 | -1.90% | 0.27 | 0.68% |
| 2026-03-25 | 37.80 | 38.86 | 37.00 | 37.97 | +1.58% | 0.43 | 1.06% |