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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.30 | 15.33 | 15.03 | 15.15 | -0.92% | 0.42 | 3.00% |
| 2025-07-21 | 15.01 | 15.35 | 14.96 | 15.29 | +2.21% | 0.47 | 3.31% |
| 2025-07-18 | 15.09 | 15.09 | 14.79 | 14.96 | -0.47% | 0.31 | 2.22% |
| 2025-07-17 | 14.91 | 15.08 | 14.83 | 15.03 | +1.14% | 0.38 | 2.76% |
| 2025-07-16 | 14.66 | 14.92 | 14.63 | 14.86 | +1.43% | 0.34 | 2.46% |
| 2025-07-15 | 14.95 | 14.96 | 14.43 | 14.65 | -1.88% | 0.41 | 3.00% |
| 2025-07-14 | 14.86 | 14.95 | 14.76 | 14.93 | +0.40% | 0.33 | 2.40% |
| 2025-07-11 | 14.85 | 14.95 | 14.70 | 14.87 | +0.13% | 0.38 | 2.75% |
| 2025-07-10 | 14.88 | 14.90 | 14.62 | 14.85 | -0.13% | 0.36 | 2.66% |
| 2025-07-09 | 15.00 | 15.05 | 14.79 | 14.87 | -1.00% | 0.38 | 2.76% |
| 2025-07-08 | 14.99 | 15.03 | 14.87 | 15.02 | +0.20% | 0.45 | 3.28% |
| 2025-07-07 | 14.65 | 15.05 | 14.56 | 14.99 | +1.70% | 0.51 | 3.70% |
| 2025-07-04 | 14.72 | 14.94 | 14.53 | 14.74 | -0.07% | 0.52 | 3.80% |
| 2025-07-03 | 14.83 | 14.98 | 14.65 | 14.75 | -0.54% | 0.35 | 2.56% |
| 2025-07-02 | 15.03 | 15.12 | 14.71 | 14.83 | -0.74% | 0.57 | 4.12% |
| 2025-07-01 | 14.46 | 15.42 | 14.46 | 14.94 | +3.03% | 1.23 | 8.87% |
| 2025-06-30 | 13.98 | 14.50 | 13.96 | 14.50 | +3.72% | 0.61 | 4.60% |
| 2025-06-27 | 13.94 | 14.04 | 13.87 | 13.98 | +0.58% | 0.32 | 2.50% |
| 2025-06-26 | 13.97 | 14.00 | 13.85 | 13.90 | -0.43% | 0.27 | 2.07% |
| 2025-06-25 | 14.18 | 14.18 | 13.80 | 13.96 | -0.78% | 0.51 | 3.93% |