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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.54 | 14.66 | 14.30 | 14.38 | -1.10% | 0.66 | 4.91% |
| 2025-05-23 | 14.72 | 15.00 | 14.40 | 14.54 | -1.76% | 0.98 | 7.19% |
| 2025-05-22 | 14.94 | 15.25 | 14.55 | 14.80 | -1.20% | 1.01 | 7.38% |
| 2025-05-21 | 14.88 | 15.28 | 14.50 | 14.98 | +0.67% | 1.61 | 11.62% |
| 2025-05-20 | 14.00 | 15.10 | 13.88 | 14.88 | +6.29% | 1.96 | 14.58% |
| 2025-05-19 | 13.55 | 14.12 | 13.55 | 14.00 | +2.87% | 1.18 | 9.16% |
| 2025-05-16 | 13.90 | 13.90 | 13.37 | 13.61 | -2.65% | 1.11 | 8.83% |
| 2025-05-15 | 13.29 | 14.45 | 13.13 | 13.98 | +5.19% | 1.78 | 13.89% |
| 2025-05-14 | 13.26 | 13.39 | 13.15 | 13.29 | +0.45% | 0.42 | 3.43% |
| 2025-05-13 | 13.46 | 13.49 | 13.15 | 13.23 | -0.90% | 0.45 | 3.61% |
| 2025-05-12 | 13.48 | 13.58 | 13.20 | 13.35 | -0.45% | 0.50 | 4.07% |
| 2025-05-09 | 13.57 | 13.65 | 13.36 | 13.41 | -1.11% | 0.51 | 4.12% |
| 2025-05-08 | 13.21 | 13.58 | 13.10 | 13.56 | +1.88% | 0.69 | 5.54% |
| 2025-05-07 | 13.19 | 13.43 | 13.19 | 13.31 | +1.53% | 0.81 | 6.55% |
| 2025-05-06 | 12.90 | 13.15 | 12.90 | 13.11 | +2.42% | 0.57 | 4.70% |