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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 38.10 | 39.48 | 38.00 | 38.30 | +0.98% | 0.72 | 1.22% |
| 2026-02-13 | 37.32 | 38.58 | 37.30 | 37.93 | +1.69% | 0.67 | 1.15% |
| 2026-02-12 | 38.77 | 39.15 | 37.18 | 37.30 | -0.90% | 0.85 | 1.44% |
| 2026-02-11 | 35.74 | 37.64 | 35.74 | 37.64 | +4.99% | 0.61 | 1.07% |
| 2026-02-10 | 35.74 | 36.65 | 35.50 | 35.85 | +1.56% | 0.51 | 0.92% |
| 2026-02-09 | 35.41 | 35.80 | 35.22 | 35.30 | -0.08% | 0.29 | 0.53% |
| 2026-02-06 | 35.34 | 35.67 | 35.20 | 35.33 | -0.34% | 0.21 | 0.38% |
| 2026-02-05 | 36.10 | 36.10 | 35.20 | 35.45 | -1.80% | 0.40 | 0.73% |
| 2026-02-04 | 36.67 | 36.76 | 35.70 | 36.10 | -1.63% | 0.40 | 0.71% |
| 2026-02-03 | 35.53 | 36.90 | 35.38 | 36.70 | +3.29% | 0.40 | 0.71% |
| 2026-02-02 | 35.95 | 36.48 | 35.51 | 35.53 | -0.73% | 0.43 | 0.78% |
| 2026-01-30 | 35.10 | 35.86 | 34.68 | 35.79 | +1.97% | 0.39 | 0.73% |
| 2026-01-29 | 35.10 | 35.55 | 34.60 | 35.10 | -0.88% | 0.46 | 0.86% |
| 2026-01-28 | 35.16 | 36.06 | 34.80 | 35.41 | +0.03% | 0.95 | 1.74% |
| 2026-01-27 | 36.82 | 37.31 | 34.98 | 35.40 | -3.86% | 1.21 | 2.17% |
| 2026-01-26 | 37.28 | 37.58 | 36.70 | 36.82 | -1.23% | 0.39 | 0.68% |
| 2026-01-23 | 37.44 | 37.64 | 37.04 | 37.28 | -0.43% | 0.30 | 0.53% |
| 2026-01-22 | 37.25 | 37.88 | 36.68 | 37.44 | +0.51% | 0.60 | 1.05% |
| 2026-01-21 | 36.38 | 37.30 | 35.99 | 37.25 | +2.42% | 0.49 | 0.87% |
| 2026-01-20 | 37.34 | 37.57 | 36.03 | 36.37 | -1.17% | 0.59 | 1.04% |