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
2026-05-07	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%
2026-03-13	44.69	43.20	-2.83	-6.15%	43.08	45.82	680140	300394	11.22%
2026-03-12	47.99	46.03	-3.07	-6.25%	44.95	49.38	943556	439455	15.57%
2026-03-11	48.00	49.10	3.42	7.49%	47.11	49.95	872471	424179	14.39%
2026-03-10	43.80	45.68	4.15	9.99%	43.02	45.68	451783	201982	7.45%
2026-03-09	37.47	41.53	2.34	5.97%	36.00	42.14	787755	307963	13.00%
2026-03-06	36.31	39.19	2.23	6.03%	35.20	39.98	853928	322497	14.09%
2026-03-05	34.66	36.96	3.36	10.00%	32.81	36.96	832895	296462	13.74%
2026-03-04	34.47	33.60	-1.35	-3.86%	33.23	34.90	613974	208863	10.13%
2026-03-03	36.90	34.95	1.40	4.17%	34.36	36.91	1079007	386360	17.80%
2026-03-02	30.38	33.55	3.05	10.00%	30.26	33.55	530451	173930	8.75%
2026-02-27	29.60	30.50	-0.22	-0.72%	29.32	30.68	311383	93151	5.14%
2026-02-26	29.83	30.72	1.17	3.96%	29.38	31.08	333623	101442	5.50%
2026-02-25	29.85	29.55	-0.38	-1.27%	28.92	30.10	328232	96698	5.41%
2026-02-24	30.68	29.93	-0.53	-1.74%	29.45	30.96	342641	103189	5.65%
2026-02-13	29.49	30.46	0.49	1.63%	29.16	31.45	457082	139331	7.54%
2026-02-12	29.23	29.97	1.04	3.59%	28.65	30.03	718875	211205	11.86%
2026-02-11	26.05	28.93	2.63	10.00%	25.40	28.93	649668	177300	10.72%
2026-02-10	26.74	26.30	-0.31	-1.16%	26.05	27.38	257533	68421	4.25%
2026-02-09	26.00	26.61	1.52	6.06%	25.60	27.25	347056	91816	5.73%
2026-02-06	25.40	25.09	-0.84	-3.24%	25.00	25.89	301864	76637	4.98%
2026-02-05	26.56	25.93	-1.08	-4.00%	25.66	27.02	298588	78011	4.93%
2026-02-04	27.80	27.01	-1.02	-3.64%	25.88	27.80	398009	106288	6.57%
2026-02-03	27.95	28.03	0.78	2.86%	26.70	28.79	430018	119002	7.09%
2026-02-02	29.13	27.25	-1.90	-6.52%	27.21	29.98	448300	126246	7.40%
2026-01-30	27.94	29.15	1.05	3.74%	27.17	30.16	636893	183084	10.51%
2026-01-29	28.21	28.10	-0.01	-0.04%	27.91	29.97	557021	160582	9.19%
2026-01-28	28.66	28.11	0.02	0.07%	27.98	29.85	661122	189639	10.91%