绿茵生态 sz.002887
13.77
-6.33%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.59 | 15.28 | 13.58 | 13.77 | -6.33% | 1.86 | 6.07% |
| 2026-05-22 | 15.15 | 15.34 | 14.56 | 14.70 | -4.05% | 1.60 | 4.98% |
| 2026-05-21 | 15.42 | 15.68 | 15.04 | 15.32 | -1.54% | 1.64 | 4.92% |
| 2026-05-20 | 15.09 | 16.00 | 14.56 | 15.56 | +1.77% | 2.41 | 7.25% |
| 2026-05-19 | 14.03 | 15.48 | 14.03 | 15.29 | +8.06% | 2.17 | 6.67% |
| 2026-05-18 | 14.30 | 14.33 | 13.71 | 14.15 | -1.39% | 0.98 | 3.23% |
| 2026-05-15 | 14.33 | 14.80 | 14.16 | 14.35 | +0.63% | 1.13 | 3.57% |
| 2026-05-14 | 14.42 | 14.68 | 14.00 | 14.26 | -0.63% | 0.87 | 2.78% |
| 2026-05-13 | 13.81 | 14.45 | 13.58 | 14.35 | +3.91% | 1.11 | 3.63% |
| 2026-05-12 | 14.29 | 14.44 | 13.38 | 13.81 | -3.36% | 1.43 | 4.78% |
| 2026-05-11 | 13.57 | 14.50 | 13.28 | 14.29 | +5.23% | 1.27 | 4.16% |
| 2026-05-08 | 13.16 | 13.68 | 12.92 | 13.58 | +3.11% | 0.91 | 3.12% |
| 2026-05-07 | 12.90 | 13.21 | 12.74 | 13.17 | +2.09% | 0.89 | 3.13% |
| 2026-05-06 | 13.08 | 13.25 | 12.50 | 12.90 | -3.01% | 1.42 | 5.11% |
| 2026-04-30 | 13.30 | 13.73 | 12.93 | 13.30 | +1.06% | 1.39 | 4.77% |
| 2026-04-29 | 12.80 | 13.50 | 12.79 | 13.16 | +4.03% | 1.14 | 3.95% |
| 2026-04-28 | 13.04 | 13.04 | 12.58 | 12.65 | -1.63% | 0.56 | 2.04% |
| 2026-04-27 | 12.83 | 13.09 | 12.50 | 12.86 | 0.00% | 0.89 | 3.17% |
| 2026-04-24 | 12.57 | 12.98 | 12.40 | 12.86 | +1.50% | 0.89 | 3.21% |
| 2026-04-23 | 12.83 | 13.19 | 12.63 | 12.67 | -1.71% | 0.91 | 3.25% |