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
2026-06-22	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%
2026-04-28	51.01	51.79	2.48	5.03%	51.01	54.24	898638	472953	14.84%
2026-04-27	49.10	49.31	-0.99	-1.97%	46.50	50.30	665050	323390	10.98%
2026-04-24	51.82	50.30	-0.62	-1.22%	48.18	53.65	898214	458463	14.83%
2026-04-23	47.20	50.92	4.63	10.00%	45.21	50.92	778859	373127	12.86%
2026-04-22	44.10	46.29	1.61	3.60%	44.10	46.50	636425	289314	10.51%
2026-04-21	42.89	44.68	1.35	3.12%	41.71	46.35	573534	251213	9.47%
2026-04-20	44.35	43.33	-1.38	-3.09%	42.72	45.30	699928	306615	11.56%
2026-04-17	42.63	44.71	3.17	7.63%	42.20	45.20	870652	382693	14.38%
2026-04-16	40.90	41.54	0.09	0.22%	39.87	41.88	434211	178177	7.17%
2026-04-15	41.87	41.45	-0.42	-1.00%	40.90	43.50	517741	218664	8.55%
2026-04-14	42.60	41.87	-0.94	-2.20%	41.18	44.80	617900	264393	10.20%
2026-04-13	43.78	42.81	-1.10	-2.51%	42.20	43.98	427523	184536	7.06%
2026-04-10	43.50	43.91	0.62	1.43%	41.70	44.70	610118	265336	10.07%
2026-04-09	44.20	43.29	-1.01	-2.28%	42.40	45.82	610512	265918	10.08%
2026-04-08	42.15	44.30	4.03	10.01%	41.56	44.30	522565	224457	8.63%
2026-04-07	41.00	40.27	-0.14	-0.35%	39.81	42.30	371490	152348	6.13%
2026-04-03	40.49	40.41	0.67	1.69%	40.38	42.55	550450	228146	9.08%
2026-04-02	39.13	39.74	-0.01	-0.03%	39.13	41.98	511401	207160	8.44%
2026-04-01	39.10	39.75	1.99	5.27%	37.84	40.30	465059	181885	7.67%
2026-03-31	38.17	37.76	-1.39	-3.55%	36.80	38.64	424778	159980	7.01%
2026-03-30	38.61	39.15	0.21	0.54%	37.87	39.70	295279	114624	4.87%
2026-03-27	37.64	38.94	0.15	0.39%	37.14	39.65	332335	128050	5.48%
2026-03-26	40.81	38.79	-2.10	-5.14%	38.58	41.35	462358	183996	7.63%
2026-03-25	42.00	40.89	0.70	1.74%	40.20	43.52	659112	275794	10.87%
2026-03-24	39.20	40.19	1.76	4.58%	36.91	40.74	609780	234967	10.06%
2026-03-23	39.89	38.43	-4.27	-10.00%	38.43	41.36	640135	255247	10.56%
2026-03-20	42.80	42.70	1.93	4.73%	42.26	44.85	814516	356795	13.44%
2026-03-19	42.00	40.77	-1.21	-2.88%	40.05	42.50	415638	171743	6.86%
2026-03-18	41.50	41.98	1.66	4.12%	40.09	42.24	435289	178608	7.18%
2026-03-17	42.79	40.32	-2.47	-5.77%	39.50	43.00	549430	224721	9.06%
2026-03-16	43.86	42.79	-0.41	-0.95%	41.60	44.00	496841	212029	8.20%