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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.94 | 9.13 | 8.89 | 9.07 | +1.00% | 0.73 | 4.14% |
| 2025-08-19 | 8.99 | 9.08 | 8.84 | 8.98 | -0.55% | 0.67 | 3.86% |
| 2025-08-18 | 8.96 | 9.11 | 8.92 | 9.03 | +0.56% | 0.68 | 3.87% |
| 2025-08-15 | 9.04 | 9.04 | 8.89 | 8.98 | -1.64% | 1.02 | 5.83% |
| 2025-08-14 | 8.92 | 9.19 | 8.91 | 9.13 | +2.47% | 1.23 | 6.96% |
| 2025-08-13 | 9.05 | 9.05 | 8.89 | 8.91 | -0.34% | 0.54 | 3.09% |
| 2025-08-12 | 8.92 | 9.04 | 8.91 | 8.94 | 0.00% | 0.64 | 3.67% |
| 2025-08-11 | 8.88 | 8.95 | 8.81 | 8.94 | +0.68% | 0.56 | 3.24% |
| 2025-08-08 | 8.71 | 8.90 | 8.70 | 8.88 | +1.14% | 0.63 | 3.65% |
| 2025-08-07 | 8.88 | 8.88 | 8.72 | 8.78 | -0.68% | 0.62 | 3.66% |
| 2025-08-06 | 8.93 | 8.94 | 8.80 | 8.84 | -1.23% | 0.75 | 4.37% |
| 2025-08-05 | 8.90 | 8.98 | 8.84 | 8.95 | +0.79% | 0.99 | 5.72% |
| 2025-08-04 | 8.83 | 8.94 | 8.69 | 8.88 | -0.45% | 1.14 | 6.62% |
| 2025-08-01 | 9.11 | 9.14 | 8.86 | 8.92 | -0.89% | 1.60 | 9.15% |
| 2025-07-31 | 9.32 | 9.35 | 8.98 | 9.00 | -6.93% | 2.56 | 14.42% |
| 2025-07-30 | 9.39 | 9.95 | 9.02 | 9.67 | +2.98% | 4.54 | 24.73% |
| 2025-07-29 | 8.53 | 9.39 | 8.19 | 9.39 | +9.95% | 2.28 | 13.33% |
| 2025-07-28 | 8.77 | 8.80 | 8.48 | 8.54 | -1.61% | 1.51 | 9.10% |
| 2025-07-25 | 9.35 | 9.52 | 8.59 | 8.68 | -5.86% | 3.35 | 19.30% |
| 2025-07-24 | 8.39 | 9.22 | 8.39 | 9.22 | +10.02% | 2.74 | 15.87% |