华绿生物 sz.300970
31.28
-0.19%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.65 | 31.88 | 31.01 | 31.28 | -0.19% | 1.38 | 4.66% |
| 2026-05-21 | 32.85 | 32.85 | 31.33 | 31.34 | -4.45% | 1.27 | 4.16% |
| 2026-05-20 | 32.54 | 32.84 | 32.13 | 32.80 | +0.06% | 1.15 | 3.72% |
| 2026-05-19 | 32.53 | 32.98 | 32.05 | 32.78 | +0.77% | 1.42 | 4.62% |
| 2026-05-18 | 33.40 | 33.40 | 32.14 | 32.53 | -2.72% | 2.12 | 6.90% |
| 2026-05-15 | 33.50 | 34.17 | 33.18 | 33.44 | +0.81% | 2.25 | 7.05% |
| 2026-05-14 | 34.01 | 34.10 | 33.17 | 33.17 | -2.47% | 1.74 | 5.46% |
| 2026-05-13 | 34.41 | 34.87 | 33.97 | 34.01 | -1.22% | 1.89 | 5.84% |
| 2026-05-12 | 35.79 | 35.83 | 34.02 | 34.43 | -4.15% | 2.76 | 8.42% |
| 2026-05-11 | 36.57 | 36.98 | 35.18 | 35.92 | -1.72% | 2.74 | 8.11% |
| 2026-05-08 | 36.00 | 36.88 | 35.60 | 36.55 | +1.13% | 3.24 | 9.42% |
| 2026-05-07 | 36.21 | 36.67 | 35.71 | 36.14 | -0.50% | 3.24 | 9.52% |
| 2026-05-06 | 35.73 | 36.75 | 35.66 | 36.32 | +2.89% | 4.33 | 12.63% |
| 2026-04-30 | 36.31 | 36.75 | 34.79 | 35.30 | -2.75% | 4.94 | 14.76% |
| 2026-04-29 | 36.30 | 38.49 | 35.60 | 36.30 | +1.11% | 6.85 | 19.46% |
| 2026-04-28 | 37.29 | 37.85 | 35.68 | 35.90 | -4.34% | 5.75 | 16.71% |
| 2026-04-27 | 41.99 | 42.12 | 37.10 | 37.53 | -11.86% | 8.48 | 23.28% |
| 2026-04-24 | 45.08 | 50.40 | 42.10 | 42.58 | +1.38% | 14.71 | 33.72% |
| 2026-04-23 | 35.08 | 42.00 | 35.00 | 42.00 | +20.00% | 8.79 | 24.16% |
| 2026-04-22 | 33.17 | 37.59 | 33.00 | 35.00 | +5.52% | 9.15 | 28.09% |