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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.38 | 13.26 | 12.18 | 12.89 | +3.70% | 1.52 | 5.45% |
| 2026-04-21 | 11.62 | 12.77 | 11.54 | 12.43 | +5.88% | 1.75 | 6.56% |
| 2026-04-20 | 11.25 | 12.00 | 11.17 | 11.74 | +4.92% | 1.06 | 4.14% |
| 2026-04-17 | 11.42 | 11.45 | 11.02 | 11.19 | -2.01% | 0.44 | 1.81% |
| 2026-04-16 | 11.27 | 11.45 | 11.10 | 11.42 | +1.42% | 0.31 | 1.25% |
| 2026-04-15 | 11.35 | 11.41 | 11.20 | 11.26 | -1.05% | 0.24 | 0.96% |
| 2026-04-14 | 11.49 | 11.56 | 11.22 | 11.38 | -0.78% | 0.47 | 1.93% |
| 2026-04-13 | 11.46 | 11.68 | 11.35 | 11.47 | -0.43% | 0.46 | 1.85% |
| 2026-04-10 | 11.47 | 11.85 | 11.46 | 11.52 | +0.61% | 0.56 | 2.22% |
| 2026-04-09 | 11.23 | 11.57 | 11.10 | 11.45 | +0.97% | 0.73 | 2.94% |
| 2026-04-08 | 11.24 | 11.38 | 10.90 | 11.34 | +1.70% | 0.73 | 3.01% |
| 2026-04-07 | 10.86 | 11.15 | 10.38 | 11.15 | +5.99% | 0.86 | 3.64% |
| 2026-04-03 | 11.10 | 11.17 | 10.42 | 10.52 | -5.31% | 0.54 | 2.31% |
| 2026-04-02 | 11.15 | 11.47 | 11.00 | 11.11 | -1.16% | 0.47 | 2.14% |
| 2026-04-01 | 11.76 | 11.80 | 11.14 | 11.24 | -2.68% | 0.68 | 3.08% |
| 2026-03-31 | 11.61 | 11.87 | 11.48 | 11.55 | -0.60% | 0.76 | 3.35% |
| 2026-03-30 | 11.37 | 11.77 | 11.12 | 11.62 | +1.75% | 0.86 | 3.80% |
| 2026-03-27 | 11.41 | 11.61 | 11.23 | 11.42 | -0.61% | 0.92 | 4.14% |
| 2026-03-26 | 12.37 | 12.39 | 11.42 | 11.49 | -5.35% | 1.58 | 6.87% |
| 2026-03-25 | 11.63 | 12.38 | 11.38 | 12.14 | +7.43% | 2.17 | 9.28% |