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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.37 | 23.34 | 22.08 | 22.25 | -0.49% | 1.70 | 7.89% |
| 2026-01-15 | 22.50 | 22.50 | 21.51 | 22.36 | -0.75% | 1.35 | 6.46% |
| 2026-01-14 | 21.59 | 22.80 | 21.09 | 22.53 | +4.06% | 2.36 | 11.35% |
| 2026-01-13 | 20.50 | 21.97 | 20.26 | 21.65 | +5.61% | 2.07 | 10.23% |
| 2026-01-12 | 21.12 | 21.38 | 20.37 | 20.50 | -2.98% | 1.48 | 7.51% |
| 2026-01-09 | 20.60 | 21.30 | 20.19 | 21.13 | +2.47% | 1.60 | 8.10% |
| 2026-01-08 | 19.35 | 20.85 | 19.35 | 20.62 | +5.53% | 1.75 | 9.09% |
| 2026-01-07 | 19.81 | 19.99 | 19.32 | 19.54 | -2.01% | 1.29 | 6.91% |
| 2026-01-06 | 19.80 | 20.45 | 19.61 | 19.94 | -0.80% | 1.60 | 8.42% |
| 2026-01-05 | 20.38 | 20.49 | 19.58 | 20.10 | -2.00% | 2.17 | 11.34% |
| 2025-12-31 | 21.41 | 21.90 | 20.45 | 20.51 | -4.87% | 2.32 | 11.66% |
| 2025-12-30 | 20.72 | 22.74 | 20.02 | 21.56 | +4.81% | 4.25 | 20.50% |
| 2025-12-29 | 19.64 | 21.77 | 19.64 | 20.57 | +6.86% | 4.33 | 22.19% |
| 2025-12-26 | 19.51 | 19.95 | 18.74 | 19.25 | +4.28% | 2.94 | 16.02% |
| 2025-12-25 | 17.48 | 19.50 | 17.48 | 18.46 | +5.97% | 2.06 | 11.67% |
| 2025-12-24 | 17.26 | 17.59 | 17.02 | 17.42 | +0.93% | 0.53 | 3.18% |
| 2025-12-23 | 17.36 | 17.43 | 16.97 | 17.26 | -0.12% | 0.44 | 2.71% |
| 2025-12-22 | 17.66 | 17.85 | 17.20 | 17.28 | -1.09% | 0.53 | 3.20% |
| 2025-12-19 | 17.05 | 17.52 | 16.83 | 17.47 | +2.58% | 0.63 | 3.85% |
| 2025-12-18 | 16.48 | 17.24 | 16.42 | 17.03 | +2.71% | 0.53 | 3.31% |