*ST绿康(002868)股票行情
*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 |
|---|
| 2026-02-03 | 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% |
| 2025-11-21 | 41.88 | 41.88 | -2.20 | -4.99% | 41.88 | 41.88 | 5569 | 2332.30 | 0.36% |
| 2025-11-20 | 45.99 | 44.08 | -2.32 | -5.00% | 44.08 | 48.72 | 62344 | 29026.00 | 4.05% |
| 2025-11-19 | 46.94 | 46.40 | 1.70 | 3.80% | 42.47 | 46.94 | 92610 | 41698.06 | 6.01% |
| 2025-11-18 | 44.70 | 44.70 | 2.13 | 5.00% | 44.70 | 44.70 | 1116 | 498.85 | 0.07% |
| 2025-11-17 | 42.57 | 42.57 | 2.03 | 5.01% | 42.57 | 42.57 | 2276 | 969.02 | 0.15% |
| 2025-11-14 | 40.54 | 40.54 | 1.93 | 5.00% | 40.54 | 40.54 | 2040 | 827.02 | 0.13% |
| 2025-11-13 | 37.87 | 38.61 | 1.84 | 5.00% | 37.82 | 38.61 | 6280 | 2403.19 | 0.41% |
| 2025-11-12 | 36.77 | 36.77 | 1.75 | 5.00% | 34.70 | 36.77 | 62364 | 22595.89 | 4.05% |
| 2025-11-11 | 35.02 | 35.02 | 1.67 | 5.01% | 35.02 | 35.02 | 1196 | 418.84 | 0.08% |
| 2025-11-10 | 33.35 | 33.35 | 1.59 | 5.01% | 33.03 | 33.35 | 5205 | 1734.90 | 0.34% |
| 2025-11-07 | 30.99 | 31.76 | 1.51 | 4.99% | 30.88 | 31.76 | 11975 | 3764.83 | 0.78% |
| 2025-11-06 | 29.40 | 30.25 | 1.44 | 5.00% | 29.02 | 30.25 | 32197 | 9694.07 | 2.09% |
| 2025-11-05 | 28.66 | 28.81 | -0.57 | -1.94% | 28.66 | 29.08 | 10413 | 2998.70 | 0.68% |
| 2025-11-04 | 28.65 | 29.38 | 0.87 | 3.05% | 28.65 | 29.94 | 26041 | 7715.66 | 1.69% |
| 2025-11-03 | 28.31 | 28.51 | 0.07 | 0.25% | 28.30 | 28.88 | 7763 | 2215.48 | 0.50% |
| 2025-10-31 | 27.99 | 28.44 | 0.45 | 1.61% | 27.73 | 28.68 | 7860 | 2229.06 | 0.51% |
| 2025-10-30 | 28.38 | 27.99 | -0.39 | -1.37% | 27.85 | 28.48 | 7647 | 2147.11 | 0.50% |
| 2025-10-29 | 28.34 | 28.38 | 0.04 | 0.14% | 27.96 | 28.68 | 4998 | 1408.33 | 0.32% |
| 2025-10-28 | 28.15 | 28.34 | 0.11 | 0.39% | 28.15 | 28.79 | 6172 | 1759.43 | 0.40% |
| 2025-10-27 | 28.89 | 28.23 | -0.86 | -2.96% | 28.20 | 29.23 | 13752 | 3919.41 | 0.89% |
| 2025-10-24 | 29.29 | 29.09 | 0.19 | 0.66% | 28.71 | 29.58 | 10578 | 3076.64 | 0.69% |
| 2025-10-23 | 28.49 | 28.90 | 0.41 | 1.44% | 28.01 | 29.05 | 10730 | 3075.79 | 0.70% |
| 2025-10-22 | 28.00 | 28.49 | -0.34 | -1.18% | 28.00 | 29.11 | 9904 | 2826.13 | 0.64% |
| 2025-10-21 | 28.06 | 28.83 | 0.47 | 1.66% | 28.06 | 29.15 | 16108 | 4621.34 | 1.05% |
| 2025-10-20 | 27.12 | 28.36 | 1.35 | 5.00% | 27.10 | 28.36 | 20959 | 5892.35 | 1.36% |
| 2025-10-17 | 27.99 | 27.01 | -0.47 | -1.71% | 26.88 | 27.99 | 10988 | 2995.71 | 0.71% |
| 2025-10-16 | 26.28 | 27.48 | 1.31 | 5.01% | 25.88 | 27.48 | 14923 | 4080.64 | 0.97% |
| 2025-10-15 | 26.08 | 26.17 | 0.14 | 0.54% | 25.88 | 26.30 | 4604 | 1199.70 | 0.30% |
| 2025-10-14 | 26.58 | 26.03 | -0.54 | -2.03% | 25.41 | 26.68 | 11132 | 2889.47 | 0.72% |
| 2025-10-13 | 26.50 | 26.57 | -0.59 | -2.17% | 25.82 | 26.96 | 11304 | 2982.35 | 0.73% |
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
深市涨幅前二十
创业板涨幅前二十
