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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.58 | 14.75 | 14.45 | 14.71 | +0.96% | 0.40 | 2.93% |
| 2025-09-15 | 14.49 | 14.66 | 14.38 | 14.57 | +0.55% | 0.37 | 2.74% |
| 2025-09-12 | 14.72 | 14.86 | 14.46 | 14.49 | -1.16% | 0.37 | 2.72% |
| 2025-09-11 | 14.56 | 14.70 | 14.35 | 14.66 | +0.69% | 0.41 | 2.99% |
| 2025-09-10 | 14.50 | 14.60 | 14.34 | 14.56 | +0.48% | 0.33 | 2.44% |
| 2025-09-09 | 14.68 | 14.68 | 14.40 | 14.49 | -1.09% | 0.35 | 2.56% |
| 2025-09-08 | 14.45 | 14.68 | 14.40 | 14.65 | +2.02% | 0.40 | 2.95% |
| 2025-09-05 | 14.27 | 14.41 | 14.03 | 14.36 | +0.63% | 0.44 | 3.30% |
| 2025-09-04 | 13.95 | 14.55 | 13.80 | 14.27 | +2.88% | 0.72 | 5.47% |
| 2025-09-03 | 14.29 | 14.35 | 13.79 | 13.87 | -3.01% | 0.39 | 3.03% |
| 2025-09-02 | 14.28 | 14.43 | 13.92 | 14.30 | +0.49% | 0.51 | 3.88% |
| 2025-09-01 | 14.15 | 14.58 | 14.00 | 14.23 | +1.07% | 0.53 | 3.99% |
| 2025-08-29 | 14.29 | 14.50 | 14.08 | 14.08 | -1.54% | 0.64 | 4.85% |
| 2025-08-28 | 14.56 | 14.88 | 13.77 | 14.30 | -2.65% | 0.97 | 7.36% |
| 2025-08-27 | 15.50 | 15.58 | 14.61 | 14.69 | -5.71% | 1.13 | 8.08% |
| 2025-08-26 | 15.49 | 15.73 | 15.38 | 15.58 | +0.78% | 0.51 | 3.50% |
| 2025-08-25 | 15.64 | 15.75 | 15.43 | 15.46 | -1.15% | 0.51 | 3.54% |
| 2025-08-22 | 15.92 | 16.01 | 15.48 | 15.64 | -1.76% | 0.46 | 3.20% |
| 2025-08-21 | 15.88 | 15.95 | 15.68 | 15.92 | +0.32% | 0.49 | 3.35% |
| 2025-08-20 | 15.75 | 15.93 | 15.44 | 15.87 | +1.08% | 0.54 | 3.69% |