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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.69 | 25.00 | 22.75 | 25.00 | +5.00% | 0.68 | 1.84% |
| 2025-09-16 | 24.49 | 24.80 | 23.65 | 23.81 | -4.34% | 0.59 | 1.60% |
| 2025-09-15 | 26.20 | 26.36 | 24.89 | 24.89 | -5.00% | 0.67 | 1.72% |
| 2025-09-12 | 26.28 | 26.48 | 26.14 | 26.20 | -0.19% | 0.13 | 0.31% |
| 2025-09-11 | 26.42 | 26.78 | 26.14 | 26.25 | -0.64% | 0.20 | 0.49% |
| 2025-09-10 | 26.05 | 26.55 | 26.00 | 26.42 | +1.62% | 0.25 | 0.61% |
| 2025-09-09 | 26.47 | 26.60 | 26.00 | 26.00 | -1.70% | 0.21 | 0.51% |
| 2025-09-08 | 26.18 | 27.24 | 25.84 | 26.45 | -0.04% | 0.41 | 1.02% |
| 2025-09-05 | 26.08 | 26.50 | 25.71 | 26.46 | +1.38% | 0.28 | 0.69% |
| 2025-09-04 | 26.35 | 27.38 | 25.88 | 26.10 | -0.95% | 0.36 | 0.88% |
| 2025-09-03 | 27.47 | 27.48 | 26.35 | 26.35 | -3.30% | 0.26 | 0.62% |
| 2025-09-02 | 27.88 | 28.18 | 27.17 | 27.25 | -1.41% | 0.30 | 0.72% |
| 2025-09-01 | 26.06 | 27.64 | 25.80 | 27.64 | +5.02% | 0.51 | 1.21% |
| 2025-08-29 | 27.28 | 27.28 | 26.00 | 26.32 | -3.24% | 0.49 | 1.20% |
| 2025-08-28 | 28.10 | 28.11 | 26.90 | 27.20 | -3.51% | 0.58 | 1.38% |
| 2025-08-27 | 28.38 | 28.38 | 28.16 | 28.19 | -0.84% | 0.22 | 0.50% |
| 2025-08-26 | 28.19 | 28.61 | 28.09 | 28.43 | +0.46% | 0.25 | 0.58% |
| 2025-08-25 | 28.64 | 28.82 | 28.08 | 28.30 | -0.53% | 0.37 | 0.86% |
| 2025-08-22 | 29.20 | 29.20 | 28.33 | 28.45 | -1.22% | 0.27 | 0.62% |
| 2025-08-21 | 28.18 | 29.10 | 28.00 | 28.80 | +2.09% | 0.32 | 0.72% |