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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.76 | 9.80 | 9.59 | 9.62 | -1.43% | 0.40 | 2.15% |
| 2025-09-16 | 9.69 | 9.76 | 9.62 | 9.76 | +1.04% | 0.46 | 2.46% |
| 2025-09-15 | 9.73 | 9.84 | 9.58 | 9.66 | -0.62% | 0.51 | 2.71% |
| 2025-09-12 | 9.82 | 9.86 | 9.70 | 9.72 | -0.71% | 0.61 | 3.18% |
| 2025-09-11 | 10.00 | 10.03 | 9.69 | 9.79 | -2.49% | 1.10 | 5.79% |
| 2025-09-10 | 10.00 | 10.15 | 9.85 | 10.04 | +1.52% | 1.08 | 5.51% |
| 2025-09-09 | 10.01 | 10.07 | 9.84 | 9.89 | -1.49% | 1.22 | 6.31% |
| 2025-09-08 | 9.87 | 10.29 | 9.67 | 10.04 | +1.83% | 2.38 | 12.28% |
| 2025-09-05 | 9.53 | 10.12 | 9.06 | 9.86 | +7.17% | 3.22 | 17.28% |
| 2025-09-04 | 8.94 | 9.31 | 8.86 | 9.20 | +2.45% | 1.21 | 6.81% |
| 2025-09-03 | 9.07 | 9.13 | 8.93 | 8.98 | -1.64% | 0.56 | 3.20% |
| 2025-09-02 | 9.05 | 9.14 | 8.90 | 9.13 | +0.22% | 0.84 | 4.78% |
| 2025-09-01 | 8.96 | 9.22 | 8.93 | 9.11 | +0.66% | 1.06 | 5.99% |
| 2025-08-29 | 8.85 | 9.14 | 8.75 | 9.05 | +5.97% | 1.59 | 9.09% |
| 2025-08-28 | 8.55 | 8.80 | 8.32 | 8.54 | +0.47% | 0.63 | 3.79% |
| 2025-08-27 | 8.97 | 8.97 | 8.49 | 8.50 | -5.03% | 1.00 | 5.90% |
| 2025-08-26 | 9.07 | 9.10 | 8.94 | 8.95 | -1.32% | 0.77 | 4.39% |
| 2025-08-25 | 9.17 | 9.17 | 9.01 | 9.07 | 0.00% | 0.56 | 3.18% |
| 2025-08-22 | 9.09 | 9.15 | 9.00 | 9.07 | -0.55% | 0.56 | 3.16% |
| 2025-08-21 | 9.08 | 9.28 | 9.05 | 9.12 | +0.55% | 0.85 | 4.76% |