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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.00 | 18.24 | 17.52 | 17.69 | -1.72% | 0.59 | 3.50% |
| 2025-11-18 | 18.15 | 18.25 | 17.78 | 18.00 | -1.15% | 0.55 | 3.22% |
| 2025-11-17 | 18.24 | 18.39 | 17.97 | 18.21 | +0.39% | 0.44 | 2.53% |
| 2025-11-14 | 18.09 | 18.35 | 17.98 | 18.14 | +0.28% | 0.43 | 2.50% |
| 2025-11-13 | 18.02 | 18.17 | 17.74 | 18.09 | +0.56% | 0.45 | 2.62% |
| 2025-11-12 | 18.12 | 18.38 | 17.73 | 17.99 | +0.28% | 0.47 | 2.76% |
| 2025-11-11 | 17.85 | 17.99 | 17.58 | 17.94 | +0.50% | 0.59 | 3.50% |
| 2025-11-10 | 17.60 | 18.04 | 17.46 | 17.85 | +1.71% | 0.62 | 3.67% |
| 2025-11-07 | 17.70 | 17.80 | 17.40 | 17.55 | +0.11% | 0.49 | 2.90% |
| 2025-11-06 | 17.52 | 17.60 | 17.22 | 17.53 | +0.11% | 0.59 | 3.58% |
| 2025-11-05 | 17.29 | 17.57 | 17.13 | 17.51 | +1.16% | 0.73 | 4.43% |
| 2025-11-04 | 17.21 | 17.44 | 17.11 | 17.31 | +0.58% | 0.78 | 4.74% |
| 2025-11-03 | 16.98 | 17.33 | 16.83 | 17.21 | +2.38% | 0.98 | 5.99% |
| 2025-10-31 | 16.66 | 16.99 | 16.64 | 16.81 | +0.90% | 0.92 | 5.74% |
| 2025-10-30 | 16.94 | 17.04 | 16.66 | 16.66 | -1.59% | 0.70 | 4.38% |
| 2025-10-29 | 17.19 | 17.35 | 16.79 | 16.93 | -1.86% | 0.91 | 5.61% |
| 2025-10-28 | 17.44 | 17.66 | 17.00 | 17.25 | -0.63% | 1.49 | 9.05% |
| 2025-10-27 | 16.70 | 17.50 | 16.52 | 17.36 | +3.77% | 2.44 | 15.01% |
| 2025-10-24 | 17.00 | 17.20 | 15.90 | 16.73 | +7.38% | 3.03 | 19.16% |
| 2025-10-23 | 15.54 | 15.60 | 15.32 | 15.58 | +0.97% | 0.48 | 3.28% |