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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.46 | 15.62 | 15.30 | 15.43 | -0.13% | 0.50 | 3.39% |
| 2025-10-21 | 15.25 | 15.47 | 15.04 | 15.45 | +2.59% | 0.51 | 3.50% |
| 2025-10-20 | 15.10 | 15.18 | 14.90 | 15.06 | +0.47% | 0.43 | 2.99% |
| 2025-10-17 | 15.12 | 15.22 | 14.86 | 14.99 | -0.93% | 0.55 | 3.83% |
| 2025-10-16 | 15.54 | 15.54 | 15.06 | 15.13 | -2.01% | 0.41 | 2.86% |
| 2025-10-15 | 15.26 | 15.62 | 14.98 | 15.44 | +0.52% | 0.69 | 4.82% |
| 2025-10-14 | 15.11 | 15.38 | 14.92 | 15.36 | +1.99% | 0.74 | 5.20% |
| 2025-10-13 | 14.77 | 15.23 | 14.40 | 15.06 | +0.80% | 0.75 | 5.32% |
| 2025-10-10 | 14.67 | 15.17 | 14.67 | 14.94 | +1.15% | 0.49 | 3.46% |
| 2025-10-09 | 15.09 | 15.21 | 14.72 | 14.77 | -1.86% | 0.57 | 4.06% |
| 2025-09-30 | 15.15 | 15.33 | 14.88 | 15.05 | +1.21% | 0.73 | 5.18% |
| 2025-09-29 | 14.20 | 15.42 | 14.12 | 14.87 | +4.72% | 1.67 | 11.94% |
| 2025-09-26 | 13.83 | 14.29 | 13.70 | 14.20 | +2.75% | 0.40 | 3.02% |
| 2025-09-25 | 14.20 | 14.20 | 13.78 | 13.82 | -1.36% | 0.34 | 2.61% |
| 2025-09-24 | 13.64 | 14.06 | 13.64 | 14.01 | +2.26% | 0.37 | 2.84% |
| 2025-09-23 | 13.99 | 14.02 | 13.25 | 13.70 | -2.07% | 0.52 | 4.10% |
| 2025-09-22 | 14.22 | 14.27 | 13.90 | 13.99 | -1.41% | 0.29 | 2.21% |
| 2025-09-19 | 14.28 | 14.56 | 14.10 | 14.19 | -0.56% | 0.47 | 3.49% |
| 2025-09-18 | 14.68 | 14.72 | 14.06 | 14.27 | -2.79% | 0.50 | 3.71% |
| 2025-09-17 | 14.72 | 14.82 | 14.58 | 14.68 | -0.20% | 0.34 | 2.43% |