绿康生化 (002868) - 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
2026-06-01	28.75	29.41	0.94	3.30%	28.38	31.32	48699	14746	4.55%
2026-05-29	29.37	28.47	-1.05	-3.56%	28.45	29.70	27788	8000	2.60%
2026-05-28	31.00	29.52	-1.19	-3.87%	29.00	31.00	28845	8555	2.70%
2026-05-27	30.68	30.71	-0.33	-1.06%	30.20	32.04	28280	8750	2.64%
2026-05-26	34.00	31.04	-2.61	-7.76%	30.29	34.00	46762	14551	4.37%
2026-05-25	36.18	33.65	-2.76	-7.58%	32.77	36.18	44719	15403	4.18%
2026-05-22	36.67	36.41	-0.59	-1.59%	36.38	36.95	16425	6002	1.54%
2026-05-21	37.48	37.00	-0.18	-0.48%	36.40	38.50	25360	9455	2.37%
2026-05-20	37.24	37.18	-0.07	-0.19%	36.22	37.50	19539	7167	1.83%
2026-05-19	36.40	37.25	0.88	2.42%	36.22	38.80	24012	8932	2.24%
2026-05-18	36.00	36.37	0.03	0.08%	35.02	36.68	20634	7394	1.93%
2026-05-15	38.29	36.34	-2.26	-5.85%	35.02	38.29	38089	14062	3.56%
2026-05-14	44.47	38.60	-1.96	-4.83%	37.98	44.62	87006	35981	8.13%
2026-05-13	40.55	40.56	3.69	10.01%	40.00	40.56	14886	6033	1.39%
2026-05-11	37.94	36.87	-0.86	-2.28%	36.67	37.94	17708	6535	1.65%
2026-05-08	38.23	37.73	-0.72	-1.87%	37.69	38.68	15331	5832	1.43%
2026-05-07	38.60	38.45	-0.35	-0.90%	38.25	38.97	10782	4152	1.01%
2026-05-06	39.60	38.80	-0.02	-0.05%	38.21	39.60	11355	4390	1.06%
2026-04-30	38.31	38.82	0.48	1.25%	38.07	39.20	10135	3916	0.95%
2026-04-29	38.59	38.34	-0.25	-0.65%	38.11	38.88	10540	4049	0.99%
2026-04-28	38.36	38.59	0.23	0.60%	38.08	39.00	4694	1808	0.44%
2026-04-27	38.68	38.36	-0.36	-0.93%	38.10	38.95	5488	2111	0.51%
2026-04-24	39.00	38.72	-0.38	-0.97%	37.50	39.00	7378	2842	0.69%
2026-04-23	39.51	39.10	-0.54	-1.36%	39.01	40.01	5594	2201	0.52%
2026-04-22	39.99	39.64	-0.48	-1.20%	39.61	39.99	5413	2148	0.51%
2026-04-21	40.16	40.12	-0.04	-0.10%	39.55	40.26	6904	2752	0.65%
2026-04-20	40.55	40.16	-0.44	-1.08%	40.00	40.58	8547	3434	0.80%
2026-04-17	39.65	40.60	1.09	2.76%	39.15	41.29	9376	3772	0.88%
2026-04-16	40.10	39.51	-0.59	-1.47%	39.02	40.48	7800	3085	0.73%
2026-04-15	42.50	40.10	-1.32	-3.19%	40.01	42.59	14835	6038	1.39%
2026-04-14	40.12	41.42	1.42	3.55%	40.12	41.56	13050	5356	1.22%
2026-04-13	39.30	40.00	0.77	1.96%	38.51	40.28	9594	3782	0.90%
2026-04-10	37.99	39.23	1.25	3.29%	37.99	39.82	10547	4119	0.99%
2026-04-09	37.75	37.98	0.23	0.61%	37.05	38.10	7409	2785	0.69%
2026-04-08	36.93	37.75	1.28	3.51%	36.28	38.19	11196	4168	1.05%
2026-04-07	37.14	36.47	-0.90	-2.41%	36.45	37.33	7887	2895	0.74%
2026-04-03	37.20	37.37	-0.06	-0.16%	37.20	37.84	5732	2147	0.54%
2026-04-02	37.10	37.43	0.10	0.27%	37.08	37.85	5034	1882	0.47%
2026-04-01	37.62	37.33	0.04	0.11%	37.01	37.88	6476	2410	0.61%
2026-03-31	37.75	37.29	-0.46	-1.22%	37.14	38.18	7343	2758	0.69%
2026-03-30	37.97	37.75	-0.32	-0.84%	37.57	39.06	10060	3843	0.94%
2026-03-27	36.99	38.07	0.82	2.20%	36.56	38.07	8405	3159	0.79%
2026-03-26	38.44	37.25	-0.72	-1.90%	37.08	38.44	7230	2716	0.68%
2026-03-25	37.80	37.97	0.59	1.58%	37.00	38.86	11362	4313	1.06%
2026-03-24	37.39	37.38	0.38	1.03%	36.49	37.78	13380	4965	1.25%
2026-03-23	37.88	37.00	-1.39	-3.62%	36.59	38.30	15384	5729	1.44%
2026-03-20	39.12	38.39	-0.73	-1.87%	38.29	39.79	10872	4198	1.02%
2026-03-19	40.05	39.12	-1.17	-2.90%	38.50	40.23	12008	4740	1.12%
2026-03-18	40.28	40.29	0.01	0.02%	40.02	40.75	6646	2673	0.62%
2026-03-17	41.20	40.28	-0.50	-1.23%	40.21	41.20	8221	3331	0.77%
2026-03-16	40.51	40.78	0.27	0.67%	40.04	42.47	12456	5128	1.16%
2026-03-13	40.15	40.51	0.07	0.17%	39.88	41.20	10565	4274	0.99%
2026-03-12	41.00	40.44	-0.26	-0.64%	39.70	41.00	14494	5834	1.35%
2026-03-11	40.46	40.70	0.16	0.39%	40.06	41.50	12296	5047	1.15%
2026-03-10	40.93	40.54	-0.36	-0.88%	40.08	41.88	17625	7209	1.14%
2026-03-09	42.50	40.90	-1.22	-2.90%	40.50	42.54	22679	9327	1.47%
2026-03-06	43.03	42.12	0.05	0.12%	41.20	43.70	25421	10725	1.65%
2026-03-05	40.54	42.07	2.00	4.99%	40.54	42.07	17667	7372	1.15%
2026-03-04	40.00	40.07	-1.44	-3.47%	39.80	41.62	19430	7850	1.26%
2026-03-03	43.95	41.51	-2.18	-4.99%	41.51	44.50	25422	10849	1.65%
2026-03-02	42.60	43.69	0.74	1.72%	41.99	44.70	24596	10678	1.60%
2026-02-27	43.80	42.95	0.72	1.70%	42.42	44.34	44093	19131	2.86%
2026-02-26	41.47	42.23	2.01	5.00%	40.23	42.23	16427	6838	1.07%
2026-02-25	38.60	40.22	1.92	5.01%	38.33	40.22	16004	6392	1.04%
2026-02-24	38.10	38.30	0.37	0.98%	38.00	39.48	18786	7230	1.22%