华绿生物(300970)股票行情
华绿生物(300970)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 |
|---|
| 2025-04-18 | 12.69 | 12.54 | -0.20 | -1.57% | 12.36 | 12.80 | 61562 | 7698.27 | 6.62% | 0.00 |
| 2025-04-17 | 12.50 | 12.74 | 0.10 | 0.79% | 12.31 | 12.84 | 66511 | 8442.13 | 7.15% | 10.00 |
| 2025-04-16 | 13.24 | 12.64 | -0.63 | -4.75% | 12.30 | 13.33 | 114642 | 14607.05 | 12.32% | 0.00 |
| 2025-04-15 | 13.74 | 13.27 | -0.29 | -2.14% | 13.14 | 13.74 | 94517 | 12585.68 | 10.16% | 4.00 |
| 2025-04-14 | 13.13 | 13.56 | 0.42 | 3.20% | 12.91 | 13.70 | 136595 | 18301.37 | 14.68% | 0.00 |
| 2025-04-11 | 14.20 | 13.14 | -1.34 | -9.25% | 13.10 | 14.20 | 178988 | 23987.49 | 19.23% | 2.00 |
| 2025-04-10 | 13.35 | 14.48 | 0.14 | 0.98% | 13.30 | 14.90 | 222745 | 31585.89 | 23.94% | 10.00 |
| 2025-04-09 | 14.36 | 14.34 | -0.16 | -1.10% | 13.69 | 15.81 | 305720 | 44897.42 | 32.85% | 0.00 |
| 2025-04-08 | 12.29 | 14.50 | 2.42 | 20.03% | 12.29 | 14.50 | 260948 | 35883.28 | 28.04% | 0.00 |
| 2025-04-07 | 12.26 | 12.08 | -0.35 | -2.82% | 11.57 | 13.49 | 144309 | 18084.82 | 15.51% | 0.00 |
| 2025-04-03 | 11.95 | 12.43 | 0.40 | 3.33% | 11.95 | 12.66 | 55350 | 6860.84 | 5.95% | 0.00 |
| 2025-04-02 | 11.97 | 12.03 | 0.08 | 0.67% | 11.84 | 12.10 | 21940 | 2635.82 | 2.36% | 0.00 |
| 2025-04-01 | 11.66 | 11.95 | 0.31 | 2.66% | 11.65 | 12.21 | 33932 | 4071.94 | 3.65% | 0.00 |
| 2025-03-31 | 11.83 | 11.64 | -0.31 | -2.59% | 11.43 | 11.86 | 42441 | 4937.01 | 4.56% | 0.00 |
| 2025-03-28 | 12.22 | 11.95 | -0.24 | -1.97% | 11.90 | 12.36 | 30369 | 3672.19 | 3.26% | 0.00 |
| 2025-03-27 | 12.34 | 12.19 | -0.11 | -0.89% | 12.01 | 12.43 | 27286 | 3323.14 | 2.93% | 0.00 |
| 2025-03-26 | 11.90 | 12.30 | 0.41 | 3.45% | 11.80 | 12.48 | 40919 | 5020.46 | 4.40% | 0.00 |
| 2025-03-25 | 11.91 | 11.89 | -0.03 | -0.25% | 11.62 | 11.95 | 33340 | 3937.19 | 3.58% | 0.00 |
| 2025-03-24 | 12.68 | 11.92 | -0.66 | -5.25% | 11.71 | 12.68 | 40763 | 4937.93 | 4.38% | 0.00 |
| 2025-03-21 | 12.79 | 12.58 | -0.21 | -1.64% | 12.51 | 12.85 | 24044 | 3041.84 | 2.58% | 0.00 |
| 2025-03-20 | 12.85 | 12.79 | -0.01 | -0.08% | 12.70 | 12.99 | 28436 | 3651.12 | 3.06% | 0.00 |
| 2025-03-19 | 12.83 | 12.80 | -0.08 | -0.62% | 12.74 | 12.91 | 23373 | 2997.25 | 2.51% | 0.00 |
| 2025-03-18 | 12.96 | 12.88 | 0.00 | 0.00% | 12.78 | 12.96 | 29565 | 3805.04 | 3.18% | 0.00 |
| 2025-03-17 | 12.96 | 12.88 | -0.03 | -0.23% | 12.76 | 12.97 | 47200 | 6076.29 | 5.07% | 0.00 |
| 2025-03-14 | 12.64 | 12.91 | 0.23 | 1.81% | 12.64 | 12.95 | 57526 | 7351.72 | 6.18% | 0.00 |
| 2025-03-13 | 12.79 | 12.68 | 0.01 | 0.08% | 12.42 | 12.87 | 41832 | 5279.82 | 4.50% | 0.00 |
| 2025-03-12 | 12.59 | 12.67 | 0.11 | 0.88% | 12.46 | 12.80 | 36070 | 4553.87 | 3.88% | 0.00 |
| 2025-03-11 | 12.36 | 12.56 | 0.07 | 0.56% | 12.30 | 12.56 | 21228 | 2643.23 | 2.28% | 100.00 |
| 2025-03-10 | 12.34 | 12.49 | 0.17 | 1.38% | 12.34 | 12.52 | 20309 | 2526.79 | 2.18% | 0.00 |
| 2025-03-07 | 12.46 | 12.32 | -0.13 | -1.04% | 12.26 | 12.48 | 16937 | 2091.64 | 1.82% | 0.00 |
| 2025-03-06 | 12.30 | 12.45 | 0.19 | 1.55% | 12.23 | 12.54 | 24199 | 3005.08 | 2.60% | 0.00 |
| 2025-03-05 | 12.43 | 12.26 | -0.17 | -1.37% | 12.06 | 12.56 | 25827 | 3153.77 | 2.78% | 0.00 |
| 2025-03-04 | 12.28 | 12.43 | 0.13 | 1.06% | 12.20 | 12.46 | 17087 | 2110.78 | 1.84% | 0.00 |
| 2025-03-03 | 12.20 | 12.30 | 0.14 | 1.15% | 12.19 | 12.46 | 27861 | 3437.54 | 2.99% | 0.00 |
| 2025-02-28 | 12.50 | 12.16 | -0.29 | -2.33% | 12.13 | 12.54 | 27229 | 3351.95 | 2.93% | 0.00 |
| 2025-02-27 | 12.57 | 12.45 | -0.07 | -0.56% | 12.28 | 12.64 | 30800 | 3828.05 | 3.31% | 0.00 |
| 2025-02-26 | 12.36 | 12.52 | 0.28 | 2.29% | 12.25 | 12.59 | 34436 | 4283.50 | 3.70% | 0.00 |
| 2025-02-25 | 12.38 | 12.24 | -0.25 | -2.00% | 12.20 | 12.72 | 44119 | 5446.99 | 4.74% | 0.00 |
| 2025-02-24 | 12.70 | 12.49 | 0.21 | 1.71% | 12.49 | 13.12 | 67564 | 8650.69 | 7.26% | 0.00 |
| 2025-02-21 | 12.35 | 12.28 | -0.11 | -0.89% | 12.12 | 12.47 | 27077 | 3325.79 | 2.91% | 0.00 |
| 2025-02-20 | 12.37 | 12.39 | 0.13 | 1.06% | 12.23 | 12.43 | 20682 | 2557.41 | 2.22% | 0.00 |
| 2025-02-19 | 12.08 | 12.26 | 0.16 | 1.32% | 12.03 | 12.33 | 16325 | 1997.57 | 1.75% | 0.00 |
| 2025-02-18 | 12.50 | 12.10 | -0.46 | -3.66% | 12.09 | 12.56 | 31114 | 3821.84 | 3.34% | 0.00 |
| 2025-02-17 | 12.20 | 12.56 | 0.42 | 3.46% | 12.08 | 12.66 | 37215 | 4643.89 | 4.00% | 0.00 |
| 2025-02-14 | 12.12 | 12.14 | 0.06 | 0.50% | 12.09 | 12.34 | 20912 | 2546.73 | 2.25% | 0.00 |
| 2025-02-13 | 12.31 | 12.08 | -0.19 | -1.55% | 12.08 | 12.36 | 17469 | 2134.16 | 1.88% | 0.00 |
| 2025-02-12 | 12.32 | 12.27 | 0.00 | 0.00% | 12.11 | 12.34 | 17926 | 2192.83 | 1.93% | 0.00 |
| 2025-02-11 | 12.37 | 12.27 | -0.11 | -0.89% | 12.18 | 12.43 | 16504 | 2021.91 | 1.77% | 0.00 |
| 2025-02-10 | 12.20 | 12.38 | 0.16 | 1.31% | 12.16 | 12.38 | 23963 | 2940.52 | 2.57% | 0.00 |
| 2025-02-07 | 12.13 | 12.22 | 0.09 | 0.74% | 12.04 | 12.35 | 22160 | 2710.14 | 2.38% | 0.00 |
| 2025-02-06 | 12.10 | 12.13 | 0.08 | 0.66% | 11.84 | 12.15 | 22166 | 2662.65 | 2.38% | 0.00 |
| 2025-02-05 | 11.90 | 12.05 | 0.18 | 1.52% | 11.88 | 12.23 | 23909 | 2884.55 | 2.57% | 0.00 |
| 2025-01-27 | 11.76 | 11.87 | 0.13 | 1.11% | 11.76 | 12.15 | 29391 | 3518.99 | 3.16% | 0.00 |
| 2025-01-24 | 11.62 | 11.74 | 0.22 | 1.91% | 11.43 | 11.76 | 20288 | 2352.32 | 2.18% | 0.00 |
| 2025-01-23 | 11.61 | 11.52 | 0.05 | 0.44% | 11.50 | 11.89 | 24376 | 2855.88 | 2.62% | 0.00 |
| 2025-01-22 | 11.52 | 11.47 | -0.11 | -0.95% | 11.34 | 11.61 | 16194 | 1857.15 | 1.74% | 0.00 |
| 2025-01-21 | 11.90 | 11.58 | -0.23 | -1.95% | 11.46 | 11.95 | 23604 | 2742.11 | 2.54% | 0.00 |
| 2025-01-20 | 11.56 | 11.81 | 0.26 | 2.25% | 11.42 | 11.88 | 23791 | 2788.73 | 2.56% | 0.00 |
| 2025-01-17 | 11.58 | 11.55 | -0.07 | -0.60% | 11.42 | 11.67 | 15959 | 1845.72 | 1.71% | 0.00 |
| 2025-01-16 | 11.64 | 11.62 | 0.04 | 0.35% | 11.51 | 11.84 | 18330 | 2142.09 | 1.97% | 0.00 |
| 2025-01-15 | 11.67 | 11.58 | 0.01 | 0.09% | 11.46 | 11.72 | 24083 | 2789.99 | 2.59% | 0.00 |
| 2025-01-14 | 11.10 | 11.57 | 0.55 | 4.99% | 11.10 | 11.60 | 27519 | 3135.46 | 2.96% | 0.00 |
| 2025-01-13 | 10.82 | 11.02 | 0.12 | 1.10% | 10.58 | 11.08 | 26431 | 2869.54 | 2.84% | 0.00 |
| 2025-01-10 | 11.37 | 10.90 | -0.46 | -4.05% | 10.88 | 11.40 | 22171 | 2473.81 | 2.38% | 0.00 |
| 2025-01-09 | 11.29 | 11.36 | 0.04 | 0.35% | 11.22 | 11.45 | 23932 | 2723.48 | 2.57% | 0.00 |
| 2025-01-08 | 11.42 | 11.32 | -0.13 | -1.14% | 10.97 | 11.62 | 33354 | 3767.87 | 3.58% | 0.00 |
| 2025-01-07 | 11.19 | 11.45 | 0.32 | 2.88% | 11.05 | 11.46 | 36110 | 4082.30 | 3.88% | 0.00 |
| 2025-01-06 | 11.15 | 11.13 | -0.07 | -0.63% | 10.68 | 11.30 | 29775 | 3290.01 | 3.20% | 0.00 |
| 2025-01-03 | 11.92 | 11.20 | -0.68 | -5.72% | 11.10 | 12.03 | 34336 | 3948.68 | 3.69% | 0.00 |
| 2025-01-02 | 12.00 | 11.88 | -0.02 | -0.17% | 11.79 | 12.34 | 34028 | 4111.66 | 3.66% | 1.00 |
| 2024-12-31 | 12.17 | 11.90 | -0.20 | -1.65% | 11.89 | 12.35 | 24657 | 2982.94 | 2.65% | 0.00 |
| 2024-12-30 | 12.36 | 12.10 | -0.35 | -2.81% | 11.91 | 12.36 | 34126 | 4127.38 | 3.67% | 0.00 |
| 2024-12-27 | 12.14 | 12.45 | 0.34 | 2.81% | 12.07 | 12.70 | 39404 | 4917.18 | 4.23% | 0.00 |
| 2024-12-26 | 11.92 | 12.11 | 0.14 | 1.17% | 11.92 | 12.21 | 21490 | 2604.26 | 2.31% | 0.00 |
| 2024-12-25 | 12.30 | 11.97 | -0.29 | -2.37% | 11.78 | 12.32 | 26320 | 3154.20 | 2.83% | 0.00 |
| 2024-12-24 | 12.39 | 12.26 | -0.05 | -0.41% | 11.98 | 12.46 | 33629 | 4105.66 | 3.61% | 0.00 |
| 2024-12-23 | 13.28 | 12.31 | -1.01 | -7.58% | 12.27 | 13.37 | 42014 | 5307.12 | 4.51% | 0.00 |
| 2024-12-20 | 13.20 | 13.32 | 0.14 | 1.06% | 13.19 | 13.46 | 22163 | 2956.97 | 2.38% | 0.00 |
| 2024-12-19 | 13.31 | 13.18 | -0.23 | -1.72% | 12.94 | 13.33 | 28961 | 3804.36 | 3.11% | 0.00 |
| 2024-12-18 | 13.56 | 13.41 | -0.14 | -1.03% | 13.06 | 13.66 | 29711 | 3976.40 | 3.19% | 0.00 |
深证大盘股票行情在线 K线走势图
