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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 45.99 | 48.72 | 44.08 | 44.08 | -5.00% | 2.90 | 4.05% |
| 2025-11-19 | 46.94 | 46.94 | 42.47 | 46.40 | +3.80% | 4.17 | 6.01% |
| 2025-11-18 | 44.70 | 44.70 | 44.70 | 44.70 | +5.00% | 0.05 | 0.07% |
| 2025-11-17 | 42.57 | 42.57 | 42.57 | 42.57 | +5.01% | 0.10 | 0.15% |
| 2025-11-14 | 40.54 | 40.54 | 40.54 | 40.54 | +5.00% | 0.08 | 0.13% |
| 2025-11-13 | 37.87 | 38.61 | 37.82 | 38.61 | +5.00% | 0.24 | 0.41% |
| 2025-11-12 | 36.77 | 36.77 | 34.70 | 36.77 | +5.00% | 2.26 | 4.05% |
| 2025-11-11 | 35.02 | 35.02 | 35.02 | 35.02 | +5.01% | 0.04 | 0.08% |
| 2025-11-10 | 33.35 | 33.35 | 33.03 | 33.35 | +5.01% | 0.17 | 0.34% |
| 2025-11-07 | 30.99 | 31.76 | 30.88 | 31.76 | +4.99% | 0.38 | 0.78% |
| 2025-11-06 | 29.40 | 30.25 | 29.02 | 30.25 | +5.00% | 0.97 | 2.09% |
| 2025-11-05 | 28.66 | 29.08 | 28.66 | 28.81 | -1.94% | 0.30 | 0.68% |
| 2025-11-04 | 28.65 | 29.94 | 28.65 | 29.38 | +3.05% | 0.77 | 1.69% |
| 2025-11-03 | 28.31 | 28.88 | 28.30 | 28.51 | +0.25% | 0.22 | 0.50% |
| 2025-10-31 | 27.99 | 28.68 | 27.73 | 28.44 | +1.61% | 0.22 | 0.51% |
| 2025-10-30 | 28.38 | 28.48 | 27.85 | 27.99 | -1.37% | 0.21 | 0.50% |
| 2025-10-29 | 28.34 | 28.68 | 27.96 | 28.38 | +0.14% | 0.14 | 0.32% |
| 2025-10-28 | 28.15 | 28.79 | 28.15 | 28.34 | +0.39% | 0.18 | 0.40% |
| 2025-10-27 | 28.89 | 29.23 | 28.20 | 28.23 | -2.96% | 0.39 | 0.89% |
| 2025-10-24 | 29.29 | 29.58 | 28.71 | 29.09 | +0.66% | 0.31 | 0.69% |