当前位置: 爱股网 > 股票行情 > *ST绿康(002868)股票行情

*ST绿康(002868)股票行情

*ST绿康(002868)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

*ST绿康(002868)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	37.80	37.97	0.59	1.58%	37.00	38.86	11362	4313.71	1.06%
2026-03-24	37.39	37.38	0.38	1.03%	36.49	37.78	13380	4965.22	1.25%
2026-03-23	37.88	37.00	-1.39	-3.62%	36.59	38.30	15384	5729.85	1.44%
2026-03-20	39.12	38.39	-0.73	-1.87%	38.29	39.79	10872	4198.70	1.02%
2026-03-19	40.05	39.12	-1.17	-2.90%	38.50	40.23	12008	4740.62	1.12%
2026-03-18	40.28	40.29	0.01	0.02%	40.02	40.75	6646	2673.53	0.62%
2026-03-17	41.20	40.28	-0.50	-1.23%	40.21	41.20	8221	3331.14	0.77%
2026-03-16	40.51	40.78	0.27	0.67%	40.04	42.47	12456	5128.83	1.16%
2026-03-13	40.15	40.51	0.07	0.17%	39.88	41.20	10565	4274.74	0.99%
2026-03-12	41.00	40.44	-0.26	-0.64%	39.70	41.00	14494	5834.08	1.35%
2026-03-11	40.46	40.70	0.16	0.39%	40.06	41.50	12296	5047.52	1.15%
2026-03-10	40.93	40.54	-0.36	-0.88%	40.08	41.88	17625	7209.05	1.14%
2026-03-09	42.50	40.90	-1.22	-2.90%	40.50	42.54	22679	9327.25	1.47%
2026-03-06	43.03	42.12	0.05	0.12%	41.20	43.70	25421	10725.83	1.65%
2026-03-05	40.54	42.07	2.00	4.99%	40.54	42.07	17667	7372.55	1.15%
2026-03-04	40.00	40.07	-1.44	-3.47%	39.80	41.62	19430	7850.96	1.26%
2026-03-03	43.95	41.51	-2.18	-4.99%	41.51	44.50	25422	10849.15	1.65%
2026-03-02	42.60	43.69	0.74	1.72%	41.99	44.70	24596	10678.88	1.60%
2026-02-27	43.80	42.95	0.72	1.70%	42.42	44.34	44093	19131.50	2.86%
2026-02-26	41.47	42.23	2.01	5.00%	40.23	42.23	16427	6838.47	1.07%
2026-02-25	38.60	40.22	1.92	5.01%	38.33	40.22	16004	6392.43	1.04%
2026-02-24	38.10	38.30	0.37	0.98%	38.00	39.48	18786	7230.58	1.22%
2026-02-13	37.32	37.93	0.63	1.69%	37.30	38.58	17731	6747.03	1.15%
2026-02-12	38.77	37.30	-0.34	-0.90%	37.18	39.15	22218	8497.20	1.44%
2026-02-11	35.74	37.64	1.79	4.99%	35.74	37.64	16410	6085.68	1.07%
2026-02-10	35.74	35.85	0.55	1.56%	35.50	36.65	14169	5087.07	0.92%
2026-02-09	35.41	35.30	-0.03	-0.08%	35.22	35.80	8221	2912.26	0.53%
2026-02-06	35.34	35.33	-0.12	-0.34%	35.20	35.67	5916	2094.57	0.38%
2026-02-05	36.10	35.45	-0.65	-1.80%	35.20	36.10	11208	3978.72	0.73%
2026-02-04	36.67	36.10	-0.60	-1.63%	35.70	36.76	10936	3962.58	0.71%
2026-02-03	35.53	36.70	1.17	3.29%	35.38	36.90	11004	3960.68	0.71%
2026-02-02	35.95	35.53	-0.26	-0.73%	35.51	36.48	12054	4321.94	0.78%
2026-01-30	35.10	35.79	0.69	1.97%	34.68	35.86	11184	3943.24	0.73%
2026-01-29	35.10	35.10	-0.31	-0.88%	34.60	35.55	13181	4625.78	0.86%
2026-01-28	35.16	35.41	0.01	0.03%	34.80	36.06	26823	9485.97	1.74%
2026-01-27	36.82	35.40	-1.42	-3.86%	34.98	37.31	33485	12084.83	2.17%
2026-01-26	37.28	36.82	-0.46	-1.23%	36.70	37.58	10452	3853.14	0.68%
2026-01-23	37.44	37.28	-0.16	-0.43%	37.04	37.64	8137	3038.12	0.53%
2026-01-22	37.25	37.44	0.19	0.51%	36.68	37.88	16113	6003.18	1.05%
2026-01-21	36.38	37.25	0.88	2.42%	35.99	37.30	13463	4949.94	0.87%
2026-01-20	37.34	36.37	-0.43	-1.17%	36.03	37.57	16066	5909.92	1.04%
2026-01-19	37.04	36.80	-0.20	-0.54%	36.10	37.54	18578	6816.00	1.21%
2026-01-16	37.51	37.00	-0.13	-0.35%	37.00	38.37	31170	11719.97	2.02%
2026-01-15	35.36	37.13	1.77	5.01%	35.02	37.13	32930	12049.05	2.14%
2026-01-14	35.70	35.36	-0.32	-0.90%	35.01	36.22	19474	6861.54	1.26%
2026-01-13	35.80	35.68	-0.12	-0.34%	35.25	36.37	14276	5095.49	0.93%
2026-01-12	36.01	35.80	-0.58	-1.59%	35.70	37.78	26334	9588.91	1.71%
2026-01-09	37.88	36.38	-1.01	-2.70%	36.21	38.70	32353	12049.84	2.10%
2026-01-08	40.00	37.39	-1.64	-4.20%	37.09	40.50	51534	19716.82	3.35%
2026-01-07	39.03	39.03	1.86	5.00%	39.03	39.03	1248	487.13	0.08%
2026-01-06	36.41	37.17	1.77	5.00%	36.18	37.17	7510	2772.39	0.49%
2026-01-05	35.00	35.40	1.69	5.01%	34.35	35.40	14555	5124.08	0.94%
2025-12-31	32.90	33.71	0.81	2.46%	32.50	34.38	15840	5313.66	1.03%
2025-12-30	33.21	32.90	-0.68	-2.03%	32.80	33.53	12727	4204.21	0.83%
2025-12-29	34.08	33.58	-0.51	-1.50%	33.56	34.32	9948	3365.39	0.65%
2025-12-26	34.68	34.09	-0.59	-1.70%	34.05	34.68	9762	3340.14	0.63%
2025-12-25	34.89	34.68	-0.30	-0.86%	34.41	35.09	9569	3328.08	0.62%
2025-12-24	34.98	34.98	-0.08	-0.23%	34.48	35.30	7822	2718.75	0.51%
2025-12-23	35.72	35.06	-1.02	-2.83%	34.78	35.88	17730	6224.35	1.15%
2025-12-22	34.59	36.08	1.70	4.94%	34.39	36.10	21299	7566.22	1.38%
2025-12-19	34.60	34.38	-0.68	-1.94%	34.00	34.95	12553	4309.89	0.81%
2025-12-18	34.99	35.06	0.53	1.53%	34.58	35.55	14491	5078.59	0.94%
2025-12-17	33.33	34.53	0.92	2.74%	33.12	34.63	15728	5364.19	1.02%
2025-12-16	35.50	33.61	-1.09	-3.14%	33.61	36.17	27416	9593.25	1.78%
2025-12-15	32.99	34.70	1.65	4.99%	32.53	34.70	17996	6110.22	1.17%
2025-12-12	33.38	33.05	-0.32	-0.96%	32.70	33.59	14014	4633.27	0.91%
2025-12-11	33.79	33.37	-0.47	-1.39%	33.23	34.29	19326	6516.94	1.25%
2025-12-10	34.57	33.84	-0.79	-2.28%	32.90	35.34	33945	11446.78	2.20%
2025-12-09	34.69	34.63	-1.82	-4.99%	34.63	36.00	27960	9780.99	1.82%
2025-12-08	38.17	36.45	-0.19	-0.52%	36.05	38.17	22738	8333.49	1.48%
2025-12-05	35.95	36.64	-0.21	-0.57%	35.40	37.90	33742	12206.25	2.19%
2025-12-04	38.45	36.85	-1.15	-3.03%	36.78	38.52	22166	8290.46	1.44%
2025-12-03	40.14	38.00	-1.07	-2.74%	37.90	40.40	29286	11399.97	1.90%
2025-12-02	38.80	39.07	-0.28	-0.71%	38.37	40.23	30094	11720.36	1.95%
2025-12-01	41.00	39.35	-1.39	-3.41%	39.15	41.85	30418	12180.17	1.97%
2025-11-28	40.74	40.74	-2.14	-4.99%	40.74	42.50	36838	15078.15	2.39%
2025-11-27	46.06	42.88	-0.99	-2.26%	42.38	46.06	74508	33267.11	4.84%
2025-11-26	43.87	43.87	2.09	5.00%	43.87	43.87	422	185.13	0.03%
2025-11-25	41.78	41.78	1.99	5.00%	41.78	41.78	3420	1428.92	0.22%
2025-11-24	39.79	39.79	-2.09	-4.99%	39.79	39.79	4766	1896.39	0.31%

深证大盘股票行情在线 K线走势图

*ST绿康(002868)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
石大胜华	85.32	10.01
德昌股份	16.81	10.01
美诺华	35.62	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
丽岛新材	14.32	9.98
元利科技	24.68	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
华电辽能	9.17	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
中衡设计	15.26	9.55
辽宁能源	6.20	8.39

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
惠天热电	4.90	10.11
新能泰山	5.01	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
兴化股份	4.94	10.02
金富科技	28.22	10.02
铭普光磁	28.55	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
湖南发展	18.28	9.99
万邦德	23.67	9.99
海森药业	24.12	9.99
晋控电力	4.63	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93
中国铁物	3.34	9.87

创业板涨幅前二十

名称	价格	涨幅▼
西测测试	157.00	18.30
杰恩设计	42.29	17.47
海科新源	79.73	15.53
百邦科技	22.85	14.25
中瑞股份	27.10	10.61
顶固集创	34.14	10.56
智立方	95.56	9.15
万达信息	5.99	8.91
海顺新材	17.83	8.32
中一科技	52.83	7.84
大叶股份	28.14	7.61
宏源药业	21.80	7.44
天银机电	50.95	7.13
凌玮科技	68.68	6.86
嘉亨家化	33.81	6.15
华宝新能	71.39	5.56
海昌新材	23.30	5.05
探路者	14.01	4.87
罗博特科	382.80	4.81
首华燃气	22.94	4.70