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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.68 | 34.77 | 32.68 | 33.17 | -0.87% | 2.43 | 7.60% |
| 2026-04-20 | 32.70 | 33.79 | 32.02 | 33.46 | +2.51% | 2.39 | 7.60% |
| 2026-04-17 | 31.11 | 32.69 | 30.67 | 32.64 | +6.15% | 1.84 | 6.07% |
| 2026-04-16 | 30.40 | 31.37 | 30.06 | 30.75 | +0.49% | 1.71 | 5.85% |
| 2026-04-15 | 30.05 | 30.89 | 29.60 | 30.60 | +1.83% | 2.19 | 7.58% |
| 2026-04-14 | 28.30 | 30.45 | 27.80 | 30.05 | +5.59% | 2.62 | 9.49% |
| 2026-04-13 | 29.50 | 29.79 | 28.23 | 28.46 | -1.76% | 1.84 | 6.74% |
| 2026-04-10 | 29.47 | 30.01 | 28.00 | 28.97 | -1.13% | 2.97 | 10.78% |
| 2026-04-09 | 30.20 | 32.84 | 28.96 | 29.30 | -0.51% | 3.70 | 12.67% |
| 2026-04-08 | 29.98 | 32.49 | 29.31 | 29.45 | -1.96% | 3.36 | 11.71% |
| 2026-04-07 | 30.69 | 31.16 | 28.42 | 30.04 | -2.15% | 4.21 | 14.97% |
| 2026-04-03 | 28.32 | 32.41 | 27.50 | 30.70 | +8.56% | 4.36 | 14.84% |
| 2026-04-02 | 27.40 | 28.38 | 26.80 | 28.28 | +4.24% | 3.32 | 12.65% |
| 2026-04-01 | 23.88 | 27.18 | 23.62 | 27.13 | +15.94% | 2.60 | 10.63% |
| 2026-03-31 | 24.00 | 24.50 | 23.28 | 23.40 | -2.58% | 0.70 | 3.11% |
| 2026-03-30 | 23.66 | 24.14 | 23.52 | 24.02 | +1.14% | 0.61 | 2.66% |
| 2026-03-27 | 22.86 | 23.95 | 22.80 | 23.75 | +2.90% | 0.67 | 2.99% |
| 2026-03-26 | 23.36 | 23.79 | 22.85 | 23.08 | -1.20% | 0.54 | 2.44% |
| 2026-03-25 | 23.62 | 23.87 | 23.16 | 23.36 | -1.31% | 0.62 | 2.78% |
| 2026-03-24 | 22.58 | 23.75 | 22.28 | 23.67 | +7.06% | 0.95 | 4.35% |