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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.08 | 11.31 | 11.03 | 11.04 | +0.27% | 0.76 | 3.49% |
| 2026-02-13 | 11.15 | 11.40 | 10.98 | 11.01 | -2.05% | 0.95 | 4.36% |
| 2026-02-12 | 11.18 | 11.35 | 10.90 | 11.24 | +0.90% | 1.29 | 5.92% |
| 2026-02-11 | 10.68 | 11.22 | 10.62 | 11.14 | +3.82% | 1.62 | 7.53% |
| 2026-02-10 | 10.59 | 10.80 | 10.42 | 10.73 | +0.94% | 1.20 | 5.78% |
| 2026-02-09 | 10.50 | 10.75 | 10.32 | 10.63 | +1.63% | 1.44 | 7.01% |
| 2026-02-06 | 10.19 | 10.68 | 10.03 | 10.46 | +2.65% | 1.94 | 9.51% |
| 2026-02-05 | 10.00 | 10.33 | 9.85 | 10.19 | +2.52% | 1.16 | 5.92% |
| 2026-02-04 | 9.93 | 10.01 | 9.85 | 9.94 | 0.00% | 0.59 | 3.03% |
| 2026-02-03 | 9.81 | 10.03 | 9.72 | 9.94 | +2.58% | 0.72 | 3.72% |
| 2026-02-02 | 9.68 | 9.95 | 9.55 | 9.69 | +0.10% | 0.61 | 3.21% |
| 2026-01-30 | 9.56 | 9.74 | 9.49 | 9.68 | +1.26% | 0.45 | 2.38% |
| 2026-01-29 | 9.54 | 9.75 | 9.43 | 9.56 | +0.31% | 0.41 | 2.20% |
| 2026-01-28 | 9.78 | 9.79 | 9.48 | 9.53 | -2.66% | 0.46 | 2.47% |
| 2026-01-27 | 9.81 | 9.89 | 9.54 | 9.79 | 0.00% | 0.41 | 2.16% |
| 2026-01-26 | 9.87 | 10.02 | 9.73 | 9.79 | -0.81% | 0.45 | 2.37% |
| 2026-01-23 | 9.85 | 9.89 | 9.74 | 9.87 | +0.30% | 0.31 | 1.60% |
| 2026-01-22 | 9.73 | 9.84 | 9.54 | 9.84 | +1.13% | 0.37 | 1.95% |
| 2026-01-21 | 9.77 | 9.79 | 9.52 | 9.73 | +0.52% | 0.42 | 2.23% |
| 2026-01-20 | 9.61 | 9.70 | 9.53 | 9.68 | +0.73% | 0.37 | 2.00% |