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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 37.04 | 37.54 | 36.10 | 36.80 | -0.54% | 0.68 | 1.21% |
| 2026-01-16 | 37.51 | 38.37 | 37.00 | 37.00 | -0.35% | 1.17 | 2.02% |
| 2026-01-15 | 35.36 | 37.13 | 35.02 | 37.13 | +5.01% | 1.20 | 2.14% |
| 2026-01-14 | 35.70 | 36.22 | 35.01 | 35.36 | -0.90% | 0.69 | 1.26% |
| 2026-01-13 | 35.80 | 36.37 | 35.25 | 35.68 | -0.34% | 0.51 | 0.93% |
| 2026-01-12 | 36.01 | 37.78 | 35.70 | 35.80 | -1.59% | 0.96 | 1.71% |
| 2026-01-09 | 37.88 | 38.70 | 36.21 | 36.38 | -2.70% | 1.20 | 2.10% |
| 2026-01-08 | 40.00 | 40.50 | 37.09 | 37.39 | -4.20% | 1.97 | 3.35% |
| 2026-01-07 | 39.03 | 39.03 | 39.03 | 39.03 | +5.00% | 0.05 | 0.08% |
| 2026-01-06 | 36.41 | 37.17 | 36.18 | 37.17 | +5.00% | 0.28 | 0.49% |
| 2026-01-05 | 35.00 | 35.40 | 34.35 | 35.40 | +5.01% | 0.51 | 0.94% |
| 2025-12-31 | 32.90 | 34.38 | 32.50 | 33.71 | +2.46% | 0.53 | 1.03% |
| 2025-12-30 | 33.21 | 33.53 | 32.80 | 32.90 | -2.02% | 0.42 | 0.83% |
| 2025-12-29 | 34.08 | 34.32 | 33.56 | 33.58 | -1.50% | 0.34 | 0.65% |
| 2025-12-26 | 34.68 | 34.68 | 34.05 | 34.09 | -1.70% | 0.33 | 0.63% |
| 2025-12-25 | 34.89 | 35.09 | 34.41 | 34.68 | -0.86% | 0.33 | 0.62% |
| 2025-12-24 | 34.98 | 35.30 | 34.48 | 34.98 | -0.23% | 0.27 | 0.51% |
| 2025-12-23 | 35.72 | 35.88 | 34.78 | 35.06 | -2.83% | 0.62 | 1.15% |
| 2025-12-22 | 34.59 | 36.10 | 34.39 | 36.08 | +4.94% | 0.76 | 1.38% |
| 2025-12-19 | 34.60 | 34.95 | 34.00 | 34.38 | -1.94% | 0.43 | 0.81% |