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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.08 | 8.19 | 8.00 | 8.06 | +0.37% | 0.67 | 4.24% |
| 2025-06-24 | 8.01 | 8.06 | 7.87 | 8.03 | +0.88% | 0.70 | 4.50% |
| 2025-06-23 | 7.62 | 7.98 | 7.62 | 7.96 | +3.51% | 0.85 | 5.59% |
| 2025-06-20 | 7.94 | 8.01 | 7.65 | 7.69 | -4.00% | 1.05 | 6.98% |
| 2025-06-19 | 8.48 | 8.48 | 7.99 | 8.01 | -5.76% | 1.49 | 9.41% |
| 2025-06-18 | 8.92 | 8.98 | 8.40 | 8.50 | -5.45% | 2.21 | 13.27% |
| 2025-06-17 | 9.45 | 9.65 | 8.88 | 8.99 | -0.22% | 3.85 | 21.48% |
| 2025-06-16 | 8.02 | 9.01 | 8.02 | 9.01 | +10.01% | 1.01 | 5.94% |
| 2025-06-13 | 8.81 | 9.47 | 8.08 | 8.19 | -7.04% | 4.11 | 24.11% |
| 2025-06-12 | 7.99 | 8.81 | 7.98 | 8.81 | +9.99% | 2.42 | 14.45% |
| 2025-06-11 | 7.90 | 8.06 | 7.85 | 8.01 | +1.65% | 0.58 | 3.77% |
| 2025-06-10 | 8.09 | 8.11 | 7.77 | 7.88 | -1.87% | 0.71 | 4.57% |
| 2025-06-09 | 7.83 | 8.14 | 7.71 | 8.03 | +2.16% | 0.98 | 6.32% |
| 2025-06-06 | 7.73 | 8.06 | 7.63 | 7.86 | +2.61% | 0.80 | 5.27% |
| 2025-06-05 | 7.74 | 7.76 | 7.63 | 7.66 | -0.88% | 0.21 | 1.38% |
| 2025-06-04 | 7.67 | 7.74 | 7.63 | 7.73 | +0.76% | 0.24 | 1.58% |
| 2025-06-03 | 7.56 | 7.70 | 7.53 | 7.67 | +0.51% | 0.24 | 1.58% |
| 2025-05-30 | 7.68 | 7.74 | 7.60 | 7.63 | -0.51% | 0.23 | 1.53% |
| 2025-05-29 | 7.53 | 7.70 | 7.51 | 7.67 | +1.67% | 0.28 | 1.86% |
| 2025-05-28 | 7.55 | 7.62 | 7.49 | 7.54 | -0.38% | 0.20 | 1.31% |