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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.36 | 23.36 | 21.97 | 22.11 | -5.87% | 1.26 | 5.87% |
| 2026-03-20 | 24.04 | 24.50 | 23.49 | 23.49 | -2.00% | 0.94 | 4.12% |
| 2026-03-19 | 24.63 | 24.64 | 23.90 | 23.97 | -2.32% | 0.69 | 3.01% |
| 2026-03-18 | 24.05 | 24.69 | 23.83 | 24.54 | +2.16% | 0.93 | 4.01% |
| 2026-03-17 | 24.86 | 25.29 | 23.89 | 24.02 | -3.07% | 0.78 | 3.34% |
| 2026-03-16 | 24.80 | 25.25 | 24.54 | 24.78 | +0.04% | 0.97 | 4.09% |
| 2026-03-13 | 25.91 | 26.26 | 24.68 | 24.77 | -4.25% | 0.89 | 3.71% |
| 2026-03-12 | 26.00 | 26.45 | 25.52 | 25.87 | -0.12% | 1.04 | 4.21% |
| 2026-03-11 | 25.88 | 26.10 | 25.49 | 25.90 | +1.33% | 1.26 | 5.15% |
| 2026-03-10 | 24.51 | 26.09 | 24.40 | 25.56 | +4.80% | 1.46 | 6.04% |
| 2026-03-09 | 24.80 | 25.12 | 24.08 | 24.39 | -1.85% | 1.15 | 4.93% |
| 2026-03-06 | 24.48 | 25.00 | 24.20 | 24.85 | +1.84% | 0.91 | 3.84% |
| 2026-03-05 | 25.48 | 25.62 | 24.22 | 24.40 | -1.85% | 1.42 | 6.09% |
| 2026-03-04 | 25.47 | 25.78 | 24.52 | 24.86 | -2.97% | 1.93 | 8.04% |
| 2026-03-03 | 25.70 | 27.46 | 25.50 | 25.62 | -1.00% | 2.84 | 11.34% |
| 2026-03-02 | 24.61 | 26.45 | 24.58 | 25.88 | +5.50% | 2.39 | 9.87% |
| 2026-02-27 | 23.62 | 24.65 | 23.43 | 24.53 | +3.33% | 1.01 | 4.38% |
| 2026-02-26 | 24.23 | 24.32 | 23.43 | 23.74 | -1.66% | 0.91 | 4.02% |
| 2026-02-25 | 23.86 | 24.37 | 23.54 | 24.14 | +1.17% | 0.96 | 4.22% |
| 2026-02-24 | 24.02 | 24.17 | 23.06 | 23.86 | +1.27% | 1.01 | 4.50% |