汇绿生态 (001267) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-06	35.81	38.81	3.53	10.01%	35.35	38.81	742916	277878	12.21%
2026-08-05	30.97	35.28	3.21	10.01%	30.60	35.28	305678	103113	5.02%
2026-08-04	30.04	32.07	2.92	10.02%	29.76	32.07	242348	75288	3.98%
2026-08-03	29.55	29.15	-0.67	-2.25%	29.00	30.07	350583	103095	5.76%
2026-07-31	29.00	29.82	2.71	10.00%	29.00	29.82	334161	99130	5.49%
2026-07-30	29.57	27.11	-3.01	-9.99%	27.11	30.32	371944	103582	6.11%
2026-07-29	31.46	30.12	-0.97	-3.12%	28.71	31.85	332606	99864	5.47%
2026-07-28	34.00	31.09	-3.01	-8.83%	31.09	34.60	353609	116198	5.81%
2026-07-27	31.00	34.10	3.10	10.00%	30.90	34.10	209259	69514	3.44%
2026-07-24	31.25	31.00	-0.68	-2.15%	30.48	32.07	208747	65356	3.43%
2026-07-23	32.50	31.68	-0.33	-1.03%	31.20	33.26	240268	77342	3.95%
2026-07-22	32.68	32.01	-1.15	-3.47%	31.80	33.86	317328	104533	5.21%
2026-07-21	31.81	33.16	1.73	5.50%	28.29	33.58	544102	168691	8.94%
2026-07-20	34.00	31.43	-3.49	-9.99%	31.43	35.49	381990	127841	6.28%
2026-07-17	38.20	34.92	-3.88	-10.00%	34.92	38.91	257175	91690	4.23%
2026-07-16	39.85	38.80	-1.90	-4.67%	38.50	40.89	210792	83465	3.46%
2026-07-15	43.45	40.70	-1.92	-4.50%	40.51	43.55	207479	85794	3.41%
2026-07-14	41.80	42.62	1.34	3.25%	40.11	43.00	247557	103086	4.07%
2026-07-13	43.37	41.28	-2.11	-4.86%	41.11	44.88	261324	112473	4.29%
2026-07-10	44.01	43.39	-0.16	-0.37%	43.34	47.07	368990	165606	6.06%
2026-07-09	42.03	43.55	2.27	5.50%	39.96	43.85	300728	126392	4.94%
2026-07-08	42.00	41.28	-0.33	-0.79%	39.58	43.18	291154	120462	4.78%
2026-07-07	43.75	41.61	-2.40	-5.45%	40.60	43.75	325839	137049	5.35%
2026-07-06	46.01	44.01	-1.69	-3.70%	43.01	47.00	260772	116562	4.29%
2026-07-03	46.97	45.70	-1.15	-2.45%	45.70	47.64	248532	115820	4.08%
2026-07-02	48.80	46.85	-3.80	-7.50%	46.64	50.22	296113	143149	4.87%
2026-07-01	53.50	50.65	-2.85	-5.33%	50.38	53.85	344031	177726	5.65%
2026-06-30	54.00	53.50	0.62	1.17%	51.53	54.85	324105	172690	5.33%
2026-06-29	54.06	52.88	-3.13	-5.59%	52.00	56.50	348519	186864	5.73%
2026-06-26	61.00	56.01	-6.22	-10.00%	56.01	61.81	533993	308473	8.77%
2026-06-25	61.41	62.23	0.80	1.30%	59.80	64.80	597632	371707	9.82%
2026-06-24	58.21	61.43	0.07	0.11%	57.50	61.61	577379	346290	9.49%
2026-06-23	55.99	61.36	4.97	8.81%	55.13	62.03	793801	477462	13.04%
2026-06-22	60.00	56.39	-1.71	-2.94%	54.29	60.58	591375	337222	9.72%
2026-06-18	54.63	58.10	3.14	5.71%	54.60	59.14	543060	308268	8.92%
2026-06-17	52.00	54.96	1.96	3.70%	51.26	56.40	505222	274534	8.30%
2026-06-16	52.50	53.00	0.32	0.61%	49.30	54.35	589150	306385	9.68%
2026-06-15	49.51	52.68	3.18	6.42%	49.06	52.87	395440	202981	6.50%
2026-06-12	50.25	49.50	0.45	0.92%	48.58	50.48	294998	145933	4.85%
2026-06-11	50.15	49.05	-1.55	-3.06%	48.13	51.60	253031	125833	4.16%
2026-06-10	49.60	50.60	-0.18	-0.35%	48.20	51.76	334708	166909	5.50%
2026-06-09	49.97	50.78	1.74	3.55%	48.90	51.18	436015	218007	7.16%
2026-06-08	50.09	49.04	-5.45	-10.00%	49.04	51.89	406649	204400	6.68%
2026-06-05	57.00	54.49	-2.64	-4.62%	54.00	58.33	332498	186740	5.46%
2026-06-04	56.90	57.13	-1.40	-2.39%	56.55	59.99	318248	184010	5.23%
2026-06-03	57.66	58.53	3.03	5.46%	56.81	59.97	424605	247589	6.98%
2026-06-02	54.59	55.50	1.97	3.68%	53.28	56.40	288750	159013	4.74%
2026-06-01	57.10	53.53	-4.41	-7.61%	53.45	58.59	370884	203848	6.09%
2026-05-29	61.50	57.94	-2.61	-4.31%	57.38	61.98	387974	230104	6.38%
2026-05-28	58.00	60.55	3.78	6.66%	56.03	62.33	523571	311707	8.60%
2026-05-27	57.90	56.77	-1.40	-2.41%	55.30	58.74	367041	208820	6.03%
2026-05-26	59.01	58.17	-1.83	-3.05%	58.00	61.50	420824	249834	6.92%
2026-05-25	60.65	60.00	-0.59	-0.97%	57.43	61.10	426867	251952	7.01%
2026-05-22	58.50	60.59	3.19	5.56%	58.00	61.66	369827	221074	6.08%
2026-05-21	61.73	57.40	-3.61	-5.92%	57.10	62.36	440612	263203	7.24%
2026-05-20	63.36	61.01	-2.84	-4.45%	58.92	63.48	554225	337482	9.14%
2026-05-19	66.01	63.85	-2.97	-4.44%	61.16	66.76	526423	333385	8.68%
2026-05-18	65.08	66.82	4.07	6.49%	64.51	69.03	702754	473796	11.58%
2026-05-15	69.00	62.75	-6.97	-10.00%	62.75	69.00	653330	421673	10.77%
2026-05-14	64.00	69.78	6.34	9.99%	61.99	69.78	626006	414074	10.32%
2026-05-13	63.03	63.44	-0.85	-1.32%	62.08	64.73	417439	264209	6.88%
2026-05-12	64.16	64.29	0.49	0.77%	61.00	65.80	535278	342301	8.82%
2026-05-11	65.70	63.80	1.42	2.28%	61.00	66.00	600048	380183	9.89%
2026-05-08	55.55	62.38	5.67	10.00%	54.61	62.38	579660	346552	9.56%
2026-05-07	52.35	56.71	4.15	7.90%	50.48	57.37	655234	355067	10.80%
2026-05-06	54.64	52.56	-1.40	-2.59%	51.76	55.50	570866	303834	9.41%
2026-04-30	54.01	53.96	0.04	0.07%	53.58	56.70	496808	271855	8.20%
2026-04-29	50.51	53.92	2.13	4.11%	50.00	55.95	680734	361346	11.24%