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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.18 | 24.43 | 22.84 | 23.56 | +1.55% | 1.14 | 5.03% |
| 2026-02-12 | 22.83 | 23.40 | 22.50 | 23.20 | +1.93% | 1.05 | 4.79% |
| 2026-02-11 | 22.78 | 23.04 | 22.52 | 22.76 | +0.09% | 0.79 | 3.65% |
| 2026-02-10 | 23.59 | 23.61 | 22.65 | 22.74 | -4.09% | 1.07 | 4.92% |
| 2026-02-09 | 23.22 | 24.09 | 22.50 | 23.71 | +2.20% | 1.28 | 5.77% |
| 2026-02-06 | 22.31 | 23.88 | 22.19 | 23.20 | +3.57% | 1.33 | 6.07% |
| 2026-02-05 | 22.14 | 22.73 | 21.74 | 22.40 | +1.17% | 1.25 | 5.95% |
| 2026-02-04 | 21.92 | 22.56 | 21.68 | 22.14 | +0.68% | 0.95 | 4.50% |
| 2026-02-03 | 21.77 | 22.30 | 21.61 | 21.99 | +1.52% | 1.13 | 5.41% |
| 2026-02-02 | 22.89 | 22.90 | 21.46 | 21.66 | -7.16% | 1.91 | 9.13% |
| 2026-01-30 | 21.99 | 23.53 | 21.51 | 23.33 | +7.02% | 2.55 | 11.73% |
| 2026-01-29 | 22.20 | 23.26 | 21.77 | 21.80 | -1.85% | 1.29 | 6.04% |
| 2026-01-28 | 22.63 | 22.80 | 22.06 | 22.21 | -0.94% | 1.07 | 5.03% |
| 2026-01-27 | 22.40 | 22.50 | 21.90 | 22.42 | +0.36% | 1.03 | 4.84% |
| 2026-01-26 | 22.36 | 22.66 | 21.70 | 22.34 | -0.09% | 1.37 | 6.48% |
| 2026-01-23 | 22.20 | 22.71 | 21.91 | 22.36 | +1.18% | 1.66 | 7.82% |
| 2026-01-22 | 22.39 | 22.75 | 21.54 | 22.10 | +0.68% | 1.80 | 8.58% |
| 2026-01-21 | 22.80 | 23.34 | 21.33 | 21.95 | -4.69% | 3.10 | 14.66% |
| 2026-01-20 | 23.01 | 23.20 | 22.08 | 23.03 | +0.09% | 1.51 | 7.02% |
| 2026-01-19 | 22.74 | 24.17 | 22.66 | 23.01 | +3.42% | 1.74 | 7.86% |