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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.38 | 9.62 | 9.30 | 9.61 | +2.13% | 0.39 | 2.11% |
| 2026-01-16 | 9.40 | 9.46 | 9.32 | 9.41 | +0.75% | 0.23 | 1.24% |
| 2026-01-15 | 9.30 | 9.40 | 9.22 | 9.34 | +0.21% | 0.29 | 1.60% |
| 2026-01-14 | 9.39 | 9.46 | 9.20 | 9.32 | -0.75% | 0.43 | 2.36% |
| 2026-01-13 | 9.39 | 9.46 | 9.32 | 9.39 | 0.00% | 0.35 | 1.90% |
| 2026-01-12 | 9.39 | 9.47 | 9.28 | 9.39 | +0.43% | 0.41 | 2.23% |
| 2026-01-09 | 9.42 | 9.47 | 9.25 | 9.35 | -0.32% | 0.33 | 1.84% |
| 2026-01-08 | 9.37 | 9.48 | 9.26 | 9.38 | +0.54% | 0.28 | 1.53% |
| 2026-01-07 | 9.44 | 9.47 | 9.30 | 9.33 | -0.74% | 0.24 | 1.34% |
| 2026-01-06 | 9.49 | 9.54 | 9.37 | 9.40 | -0.95% | 0.29 | 1.57% |
| 2026-01-05 | 9.40 | 9.54 | 9.33 | 9.49 | +1.39% | 0.34 | 1.86% |
| 2025-12-31 | 9.28 | 9.37 | 9.13 | 9.36 | +1.52% | 0.27 | 1.52% |
| 2025-12-30 | 9.36 | 9.39 | 9.21 | 9.22 | -1.71% | 0.25 | 1.36% |
| 2025-12-29 | 9.48 | 9.48 | 9.30 | 9.38 | -0.42% | 0.22 | 1.18% |
| 2025-12-26 | 9.50 | 9.57 | 9.40 | 9.42 | -0.95% | 0.24 | 1.33% |
| 2025-12-25 | 9.40 | 9.53 | 9.36 | 9.51 | +1.17% | 0.24 | 1.30% |
| 2025-12-24 | 9.36 | 9.48 | 9.31 | 9.40 | +0.75% | 0.24 | 1.31% |
| 2025-12-23 | 9.37 | 9.44 | 9.26 | 9.33 | 0.00% | 0.18 | 0.99% |
| 2025-12-22 | 9.37 | 9.49 | 9.30 | 9.33 | -0.43% | 0.21 | 1.14% |
| 2025-12-19 | 9.12 | 9.42 | 9.01 | 9.37 | +3.31% | 0.34 | 1.89% |