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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.30 | 15.78 | 15.18 | 15.70 | +2.88% | 0.66 | 4.58% |
| 2025-08-18 | 15.30 | 15.48 | 15.22 | 15.26 | +0.39% | 0.48 | 3.38% |
| 2025-08-15 | 15.34 | 15.43 | 15.03 | 15.20 | +0.20% | 0.56 | 3.99% |
| 2025-08-14 | 15.69 | 16.26 | 15.13 | 15.17 | -2.94% | 0.88 | 6.05% |
| 2025-08-13 | 15.87 | 15.98 | 15.51 | 15.63 | -1.57% | 0.58 | 3.99% |
| 2025-08-12 | 16.01 | 16.16 | 15.78 | 15.88 | +0.13% | 0.61 | 4.14% |
| 2025-08-11 | 15.68 | 15.96 | 15.55 | 15.86 | +1.41% | 0.60 | 4.07% |
| 2025-08-08 | 15.44 | 15.64 | 15.32 | 15.64 | +1.30% | 0.48 | 3.31% |
| 2025-08-07 | 15.43 | 15.49 | 15.32 | 15.44 | 0.00% | 0.40 | 2.80% |
| 2025-08-06 | 15.47 | 15.48 | 15.29 | 15.44 | +0.26% | 0.41 | 2.87% |
| 2025-08-05 | 15.49 | 15.49 | 15.28 | 15.40 | +0.65% | 0.42 | 2.92% |
| 2025-08-04 | 15.12 | 15.37 | 15.00 | 15.30 | +0.92% | 0.40 | 2.85% |
| 2025-08-01 | 14.99 | 15.25 | 14.94 | 15.16 | +1.07% | 0.33 | 2.39% |
| 2025-07-31 | 15.32 | 15.36 | 14.94 | 15.00 | -1.64% | 0.49 | 3.53% |
| 2025-07-30 | 15.19 | 15.35 | 15.04 | 15.25 | +0.66% | 0.46 | 3.30% |
| 2025-07-29 | 15.54 | 15.62 | 15.01 | 15.15 | -2.01% | 0.56 | 3.96% |
| 2025-07-28 | 15.53 | 15.60 | 15.29 | 15.46 | +0.06% | 0.42 | 2.95% |
| 2025-07-25 | 15.51 | 15.60 | 15.30 | 15.45 | -0.39% | 0.42 | 2.91% |
| 2025-07-24 | 15.16 | 15.51 | 15.08 | 15.51 | +2.31% | 0.59 | 4.13% |
| 2025-07-23 | 15.23 | 15.30 | 15.00 | 15.16 | +0.07% | 0.42 | 2.99% |