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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.99 | 35.55 | 34.58 | 35.06 | +1.53% | 0.51 | 0.94% |
| 2025-12-17 | 33.33 | 34.63 | 33.12 | 34.53 | +2.74% | 0.54 | 1.02% |
| 2025-12-16 | 35.50 | 36.17 | 33.61 | 33.61 | -3.14% | 0.96 | 1.78% |
| 2025-12-15 | 32.99 | 34.70 | 32.53 | 34.70 | +4.99% | 0.61 | 1.17% |
| 2025-12-12 | 33.38 | 33.59 | 32.70 | 33.05 | -0.96% | 0.46 | 0.91% |
| 2025-12-11 | 33.79 | 34.29 | 33.23 | 33.37 | -1.39% | 0.65 | 1.25% |
| 2025-12-10 | 34.57 | 35.34 | 32.90 | 33.84 | -2.28% | 1.14 | 2.20% |
| 2025-12-09 | 34.69 | 36.00 | 34.63 | 34.63 | -4.99% | 0.98 | 1.82% |
| 2025-12-08 | 38.17 | 38.17 | 36.05 | 36.45 | -0.52% | 0.83 | 1.48% |
| 2025-12-05 | 35.95 | 37.90 | 35.40 | 36.64 | -0.57% | 1.22 | 2.19% |
| 2025-12-04 | 38.45 | 38.52 | 36.78 | 36.85 | -3.03% | 0.83 | 1.44% |
| 2025-12-03 | 40.14 | 40.40 | 37.90 | 38.00 | -2.74% | 1.14 | 1.90% |
| 2025-12-02 | 38.80 | 40.23 | 38.37 | 39.07 | -0.71% | 1.17 | 1.95% |
| 2025-12-01 | 41.00 | 41.85 | 39.15 | 39.35 | -3.41% | 1.22 | 1.97% |
| 2025-11-28 | 40.74 | 42.50 | 40.74 | 40.74 | -4.99% | 1.51 | 2.39% |
| 2025-11-27 | 46.06 | 46.06 | 42.38 | 42.88 | -2.26% | 3.33 | 4.84% |
| 2025-11-26 | 43.87 | 43.87 | 43.87 | 43.87 | +5.00% | 0.02 | 0.03% |
| 2025-11-25 | 41.78 | 41.78 | 41.78 | 41.78 | +5.00% | 0.14 | 0.22% |
| 2025-11-24 | 39.79 | 39.79 | 39.79 | 39.79 | -4.99% | 0.19 | 0.31% |
| 2025-11-21 | 41.88 | 41.88 | 41.88 | 41.88 | -4.99% | 0.23 | 0.36% |