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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 37.39 | 37.78 | 36.49 | 37.38 | +1.03% | 0.50 | 1.25% |
| 2026-03-23 | 37.88 | 38.30 | 36.59 | 37.00 | -3.62% | 0.57 | 1.44% |
| 2026-03-20 | 39.12 | 39.79 | 38.29 | 38.39 | -1.87% | 0.42 | 1.02% |
| 2026-03-19 | 40.05 | 40.23 | 38.50 | 39.12 | -2.90% | 0.47 | 1.12% |
| 2026-03-18 | 40.28 | 40.75 | 40.02 | 40.29 | +0.02% | 0.27 | 0.62% |
| 2026-03-17 | 41.20 | 41.20 | 40.21 | 40.28 | -1.23% | 0.33 | 0.77% |
| 2026-03-16 | 40.51 | 42.47 | 40.04 | 40.78 | +0.67% | 0.51 | 1.16% |
| 2026-03-13 | 40.15 | 41.20 | 39.88 | 40.51 | +0.17% | 0.43 | 0.99% |
| 2026-03-12 | 41.00 | 41.00 | 39.70 | 40.44 | -0.64% | 0.58 | 1.35% |
| 2026-03-11 | 40.46 | 41.50 | 40.06 | 40.70 | +0.39% | 0.50 | 1.15% |
| 2026-03-10 | 40.93 | 41.88 | 40.08 | 40.54 | -0.88% | 0.72 | 1.65% |
| 2026-03-09 | 42.50 | 42.54 | 40.50 | 40.90 | -2.90% | 0.93 | 1.47% |
| 2026-03-06 | 43.03 | 43.70 | 41.20 | 42.12 | +0.12% | 1.07 | 1.65% |
| 2026-03-05 | 40.54 | 42.07 | 40.54 | 42.07 | +4.99% | 0.74 | 1.15% |
| 2026-03-04 | 40.00 | 41.62 | 39.80 | 40.07 | -3.47% | 0.79 | 1.26% |
| 2026-03-03 | 43.95 | 44.50 | 41.51 | 41.51 | -4.99% | 1.08 | 1.65% |
| 2026-03-02 | 42.60 | 44.70 | 41.99 | 43.69 | +1.72% | 1.07 | 1.60% |
| 2026-02-27 | 43.80 | 44.34 | 42.42 | 42.95 | +1.70% | 1.91 | 2.86% |
| 2026-02-26 | 41.47 | 42.23 | 40.23 | 42.23 | +5.00% | 0.68 | 1.07% |
| 2026-02-25 | 38.60 | 40.22 | 38.33 | 40.22 | +5.01% | 0.64 | 1.04% |