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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.49 | 29.05 | 28.01 | 28.90 | +1.44% | 0.31 | 0.70% |
| 2025-10-22 | 28.00 | 29.11 | 28.00 | 28.49 | -1.18% | 0.28 | 0.64% |
| 2025-10-21 | 28.06 | 29.15 | 28.06 | 28.83 | +1.66% | 0.46 | 1.05% |
| 2025-10-20 | 27.12 | 28.36 | 27.10 | 28.36 | +5.00% | 0.59 | 1.36% |
| 2025-10-17 | 27.99 | 27.99 | 26.88 | 27.01 | -1.71% | 0.30 | 0.71% |
| 2025-10-16 | 26.28 | 27.48 | 25.88 | 27.48 | +5.01% | 0.41 | 0.97% |
| 2025-10-15 | 26.08 | 26.30 | 25.88 | 26.17 | +0.54% | 0.12 | 0.30% |
| 2025-10-14 | 26.58 | 26.68 | 25.41 | 26.03 | -2.03% | 0.29 | 0.72% |
| 2025-10-13 | 26.50 | 26.96 | 25.82 | 26.57 | -2.17% | 0.30 | 0.73% |
| 2025-10-10 | 27.67 | 27.98 | 27.00 | 27.16 | -1.95% | 0.20 | 0.48% |
| 2025-10-09 | 28.02 | 28.17 | 27.60 | 27.70 | -1.11% | 0.24 | 0.56% |
| 2025-09-30 | 28.30 | 28.30 | 27.42 | 28.01 | +3.51% | 0.47 | 1.08% |
| 2025-09-29 | 27.49 | 27.74 | 27.00 | 27.06 | -1.74% | 0.34 | 0.81% |
| 2025-09-26 | 27.84 | 27.95 | 26.86 | 27.54 | +0.77% | 0.29 | 0.68% |
| 2025-09-25 | 28.00 | 28.00 | 27.01 | 27.33 | -2.39% | 0.40 | 0.94% |
| 2025-09-24 | 29.75 | 29.75 | 27.60 | 28.00 | -1.16% | 0.62 | 1.40% |
| 2025-09-23 | 28.35 | 28.96 | 27.85 | 28.33 | +0.35% | 0.49 | 1.11% |
| 2025-09-22 | 27.56 | 28.50 | 27.03 | 28.23 | +2.43% | 0.69 | 1.62% |
| 2025-09-19 | 26.63 | 27.56 | 26.00 | 27.56 | +4.99% | 1.05 | 2.50% |
| 2025-09-18 | 26.25 | 26.25 | 26.25 | 26.25 | +5.00% | 0.09 | 0.22% |