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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.63 | 9.73 | 9.52 | 9.61 | -0.21% | 0.42 | 2.26% |
| 2025-11-19 | 9.87 | 9.89 | 9.62 | 9.63 | -2.83% | 0.57 | 3.03% |
| 2025-11-18 | 9.94 | 9.95 | 9.74 | 9.91 | -0.40% | 0.47 | 2.47% |
| 2025-11-17 | 9.93 | 10.04 | 9.79 | 9.95 | +0.20% | 0.71 | 3.68% |
| 2025-11-14 | 9.65 | 10.00 | 9.63 | 9.93 | +2.79% | 1.04 | 5.40% |
| 2025-11-13 | 9.63 | 9.70 | 9.50 | 9.66 | +0.21% | 0.51 | 2.72% |
| 2025-11-12 | 9.60 | 9.73 | 9.56 | 9.64 | 0.00% | 0.51 | 2.73% |
| 2025-11-11 | 9.58 | 9.69 | 9.53 | 9.64 | +0.63% | 0.57 | 3.06% |
| 2025-11-10 | 9.54 | 9.63 | 9.48 | 9.58 | +1.16% | 0.61 | 3.27% |
| 2025-11-07 | 9.53 | 9.67 | 9.47 | 9.47 | -1.15% | 0.73 | 3.92% |
| 2025-11-06 | 9.78 | 9.78 | 9.50 | 9.58 | -1.34% | 0.91 | 4.87% |
| 2025-11-05 | 9.73 | 9.75 | 9.46 | 9.71 | -1.02% | 1.71 | 9.11% |
| 2025-11-04 | 9.59 | 10.56 | 9.52 | 9.81 | +2.19% | 2.29 | 11.88% |
| 2025-11-03 | 9.34 | 9.60 | 9.30 | 9.60 | +2.67% | 0.74 | 4.02% |
| 2025-10-31 | 9.19 | 9.42 | 9.19 | 9.35 | +1.74% | 0.52 | 2.88% |
| 2025-10-30 | 9.53 | 9.56 | 9.14 | 9.19 | -3.06% | 0.96 | 5.31% |
| 2025-10-29 | 9.49 | 9.55 | 9.37 | 9.48 | -0.42% | 0.44 | 2.38% |
| 2025-10-28 | 9.56 | 9.68 | 9.47 | 9.52 | -1.14% | 0.70 | 3.78% |
| 2025-10-27 | 10.00 | 10.10 | 9.52 | 9.63 | -4.37% | 0.93 | 4.96% |
| 2025-10-24 | 9.98 | 10.12 | 9.94 | 10.07 | +0.20% | 0.47 | 2.39% |