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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.85 | 10.06 | 9.78 | 10.05 | +1.72% | 0.55 | 2.83% |
| 2025-10-22 | 9.98 | 10.02 | 9.86 | 9.88 | 0.00% | 0.49 | 2.57% |
| 2025-10-21 | 9.60 | 9.89 | 9.60 | 9.88 | +2.38% | 0.53 | 2.78% |
| 2025-10-20 | 9.56 | 9.67 | 9.52 | 9.65 | +1.37% | 0.34 | 1.81% |
| 2025-10-17 | 9.55 | 9.69 | 9.48 | 9.52 | -0.63% | 0.47 | 2.52% |
| 2025-10-16 | 9.65 | 9.72 | 9.53 | 9.58 | -0.52% | 0.44 | 2.34% |
| 2025-10-15 | 9.50 | 9.64 | 9.41 | 9.63 | +1.37% | 0.42 | 2.23% |
| 2025-10-14 | 9.53 | 9.67 | 9.46 | 9.50 | +0.42% | 0.45 | 2.45% |
| 2025-10-13 | 9.22 | 9.52 | 9.07 | 9.46 | -1.25% | 0.52 | 2.83% |
| 2025-10-10 | 9.46 | 9.69 | 9.36 | 9.58 | +1.48% | 0.45 | 2.41% |
| 2025-10-09 | 9.41 | 9.48 | 9.23 | 9.44 | +0.43% | 0.42 | 2.32% |
| 2025-09-30 | 9.47 | 9.57 | 9.38 | 9.40 | -1.05% | 0.36 | 1.98% |
| 2025-09-29 | 9.30 | 9.57 | 9.11 | 9.50 | +2.15% | 0.47 | 2.56% |
| 2025-09-26 | 9.28 | 9.44 | 9.17 | 9.30 | -0.32% | 0.47 | 2.61% |
| 2025-09-25 | 9.35 | 9.49 | 9.18 | 9.33 | -0.21% | 0.35 | 1.94% |
| 2025-09-24 | 9.26 | 9.38 | 9.17 | 9.35 | +0.43% | 0.33 | 1.82% |
| 2025-09-23 | 9.36 | 9.36 | 8.90 | 9.31 | -0.53% | 0.57 | 3.21% |
| 2025-09-22 | 9.40 | 9.48 | 9.24 | 9.36 | 0.00% | 0.31 | 1.71% |
| 2025-09-19 | 9.36 | 9.46 | 9.24 | 9.36 | -0.53% | 0.44 | 2.44% |
| 2025-09-18 | 9.66 | 9.67 | 9.31 | 9.41 | -2.18% | 0.76 | 4.12% |