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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.95 | 9.14 | 8.89 | 9.07 | +1.57% | 0.20 | 1.14% |
| 2025-12-17 | 8.85 | 8.97 | 8.72 | 8.93 | +0.56% | 0.20 | 1.15% |
| 2025-12-16 | 9.04 | 9.04 | 8.85 | 8.88 | -1.77% | 0.24 | 1.39% |
| 2025-12-15 | 8.93 | 9.09 | 8.80 | 9.04 | +1.23% | 0.24 | 1.39% |
| 2025-12-12 | 9.07 | 9.18 | 8.93 | 8.93 | -1.43% | 0.31 | 1.75% |
| 2025-12-11 | 9.32 | 9.35 | 9.05 | 9.06 | -2.69% | 0.37 | 2.07% |
| 2025-12-10 | 9.40 | 9.56 | 9.29 | 9.31 | -1.27% | 0.29 | 1.56% |
| 2025-12-09 | 9.58 | 9.58 | 9.41 | 9.43 | -1.26% | 0.26 | 1.39% |
| 2025-12-08 | 9.59 | 9.70 | 9.54 | 9.55 | +0.10% | 0.24 | 1.31% |
| 2025-12-05 | 9.49 | 9.60 | 9.37 | 9.54 | +0.74% | 0.22 | 1.20% |
| 2025-12-04 | 9.58 | 9.67 | 9.36 | 9.47 | -1.35% | 0.32 | 1.72% |
| 2025-12-03 | 9.64 | 9.73 | 9.55 | 9.60 | -0.83% | 0.24 | 1.26% |
| 2025-12-02 | 9.68 | 9.74 | 9.50 | 9.68 | -0.41% | 0.30 | 1.62% |
| 2025-12-01 | 9.86 | 9.90 | 9.68 | 9.72 | -1.42% | 0.42 | 2.23% |
| 2025-11-28 | 9.47 | 9.91 | 9.42 | 9.86 | +3.46% | 0.71 | 3.76% |
| 2025-11-27 | 9.33 | 9.60 | 9.29 | 9.53 | +2.14% | 0.35 | 1.89% |
| 2025-11-26 | 9.49 | 9.54 | 9.33 | 9.33 | -0.74% | 0.29 | 1.60% |
| 2025-11-25 | 9.28 | 9.47 | 9.22 | 9.40 | +1.51% | 0.36 | 1.97% |
| 2025-11-24 | 9.25 | 9.36 | 9.06 | 9.26 | +1.87% | 0.44 | 2.47% |
| 2025-11-21 | 9.71 | 9.80 | 9.08 | 9.09 | -5.41% | 0.88 | 4.81% |