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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.39 | 16.68 | 16.08 | 16.58 | +1.59% | 0.47 | 3.03% |
| 2025-12-16 | 16.55 | 16.72 | 16.31 | 16.32 | -1.69% | 0.44 | 2.79% |
| 2025-12-15 | 16.12 | 16.79 | 16.03 | 16.60 | +1.97% | 0.55 | 3.54% |
| 2025-12-12 | 16.46 | 16.81 | 16.15 | 16.28 | -1.15% | 0.46 | 2.91% |
| 2025-12-11 | 17.15 | 17.18 | 16.36 | 16.47 | -3.00% | 0.47 | 2.94% |
| 2025-12-10 | 17.41 | 17.54 | 16.97 | 16.98 | -2.30% | 0.30 | 1.82% |
| 2025-12-09 | 17.49 | 17.56 | 17.19 | 17.38 | -0.52% | 0.36 | 2.19% |
| 2025-12-08 | 17.30 | 17.65 | 17.30 | 17.47 | +0.98% | 0.39 | 2.33% |
| 2025-12-05 | 17.02 | 17.43 | 16.80 | 17.30 | +1.70% | 0.40 | 2.47% |
| 2025-12-04 | 17.49 | 17.65 | 16.99 | 17.01 | -2.91% | 0.39 | 2.41% |
| 2025-12-03 | 17.49 | 17.67 | 17.32 | 17.52 | +0.17% | 0.37 | 2.20% |
| 2025-12-02 | 17.49 | 17.55 | 17.23 | 17.49 | +0.40% | 0.41 | 2.48% |
| 2025-12-01 | 17.59 | 17.96 | 17.34 | 17.42 | -1.02% | 0.60 | 3.54% |
| 2025-11-28 | 17.27 | 17.64 | 17.05 | 17.60 | +2.92% | 0.52 | 3.15% |
| 2025-11-27 | 17.18 | 17.39 | 16.93 | 17.10 | -1.67% | 0.53 | 3.28% |
| 2025-11-26 | 17.30 | 17.50 | 17.00 | 17.39 | +0.52% | 0.42 | 2.57% |
| 2025-11-25 | 17.07 | 17.45 | 16.95 | 17.30 | +1.82% | 0.50 | 3.06% |
| 2025-11-24 | 16.80 | 17.27 | 16.69 | 16.99 | +1.55% | 0.68 | 4.18% |
| 2025-11-21 | 17.51 | 17.82 | 16.42 | 16.73 | -4.83% | 0.68 | 4.21% |
| 2025-11-20 | 17.85 | 17.88 | 17.43 | 17.58 | -0.62% | 0.58 | 3.46% |