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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.82 | 14.16 | 13.67 | 14.07 | +2.55% | 0.36 | 2.79% |
| 2025-06-23 | 13.45 | 13.75 | 13.27 | 13.72 | +2.01% | 0.34 | 2.66% |
| 2025-06-20 | 13.65 | 13.78 | 13.42 | 13.45 | -1.18% | 0.29 | 2.33% |
| 2025-06-19 | 14.00 | 14.08 | 13.52 | 13.61 | -2.16% | 0.38 | 2.97% |
| 2025-06-18 | 14.09 | 14.24 | 13.87 | 13.91 | -1.83% | 0.45 | 3.44% |
| 2025-06-17 | 14.44 | 14.60 | 14.06 | 14.17 | -1.87% | 0.43 | 3.24% |
| 2025-06-16 | 14.17 | 14.60 | 14.12 | 14.44 | +1.62% | 0.39 | 2.94% |
| 2025-06-13 | 14.48 | 14.50 | 14.09 | 14.21 | -2.34% | 0.56 | 4.22% |
| 2025-06-12 | 14.22 | 14.84 | 14.22 | 14.55 | +1.75% | 0.79 | 5.89% |
| 2025-06-11 | 14.28 | 14.53 | 14.22 | 14.30 | -0.07% | 0.48 | 3.63% |
| 2025-06-10 | 14.59 | 14.63 | 14.01 | 14.31 | -1.58% | 0.65 | 4.93% |
| 2025-06-09 | 14.38 | 14.54 | 14.21 | 14.54 | +1.11% | 0.45 | 3.35% |
| 2025-06-06 | 14.36 | 14.46 | 14.21 | 14.38 | +0.21% | 0.39 | 2.96% |
| 2025-06-05 | 14.49 | 14.49 | 14.14 | 14.35 | -0.55% | 0.44 | 3.29% |
| 2025-06-04 | 14.21 | 14.50 | 14.10 | 14.43 | +1.62% | 0.45 | 3.38% |
| 2025-06-03 | 13.88 | 14.26 | 13.84 | 14.20 | +1.36% | 0.43 | 3.26% |
| 2025-05-30 | 14.37 | 14.42 | 13.87 | 14.01 | -1.96% | 0.67 | 5.15% |
| 2025-05-29 | 14.38 | 14.56 | 14.24 | 14.29 | -0.56% | 0.45 | 3.37% |
| 2025-05-28 | 14.68 | 14.92 | 14.29 | 14.37 | -2.18% | 0.54 | 4.02% |
| 2025-05-27 | 14.38 | 14.77 | 14.30 | 14.69 | +2.16% | 0.62 | 4.60% |