绿茵生态 (002887) - 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
2026-05-06	13.08	12.90	-0.40	-3.01%	12.50	13.25	111095	14188	5.11%
2026-04-30	13.30	13.30	0.14	1.06%	12.93	13.73	103618	13913	4.77%
2026-04-29	12.80	13.16	0.51	4.03%	12.79	13.50	85862	11367	3.95%
2026-04-28	13.04	12.65	-0.21	-1.63%	12.58	13.04	44228	5612	2.04%
2026-04-27	12.83	12.86	0.00	0.00%	12.50	13.09	68810	8854	3.17%
2026-04-24	12.57	12.86	0.19	1.50%	12.40	12.98	69663	8856	3.21%
2026-04-23	12.83	12.67	-0.22	-1.71%	12.63	13.19	70680	9077	3.25%
2026-04-22	12.38	12.89	0.46	3.70%	12.18	13.26	118350	15174	5.45%
2026-04-21	11.62	12.43	0.69	5.88%	11.54	12.77	142562	17474	6.56%
2026-04-20	11.25	11.74	0.55	4.92%	11.17	12.00	89833	10550	4.14%
2026-04-17	11.42	11.19	-0.23	-2.01%	11.02	11.45	39224	4390	1.81%
2026-04-16	11.27	11.42	0.16	1.42%	11.10	11.45	27146	3061	1.25%
2026-04-15	11.35	11.26	-0.12	-1.05%	11.20	11.41	20880	2353	0.96%
2026-04-14	11.49	11.38	-0.09	-0.78%	11.22	11.56	41820	4737	1.93%
2026-04-13	11.46	11.47	-0.05	-0.43%	11.35	11.68	40264	4637	1.85%
2026-04-10	11.47	11.52	0.07	0.61%	11.46	11.85	48175	5594	2.22%
2026-04-09	11.23	11.45	0.11	0.97%	11.10	11.57	63937	7265	2.94%
2026-04-08	11.24	11.34	0.19	1.70%	10.90	11.38	65418	7294	3.01%
2026-04-07	10.86	11.15	0.63	5.99%	10.38	11.15	79088	8642	3.64%
2026-04-03	11.10	10.52	-0.59	-5.31%	10.42	11.17	50226	5363	2.31%
2026-04-02	11.15	11.11	-0.13	-1.16%	11.00	11.47	41738	4671	2.14%
2026-04-01	11.76	11.24	-0.31	-2.68%	11.14	11.80	59874	6798	3.08%
2026-03-31	11.61	11.55	-0.07	-0.60%	11.48	11.87	65137	7590	3.35%
2026-03-30	11.37	11.62	0.20	1.75%	11.12	11.77	74003	8551	3.80%
2026-03-27	11.41	11.42	-0.07	-0.61%	11.23	11.61	80653	9183	4.14%
2026-03-26	12.37	11.49	-0.65	-5.35%	11.42	12.39	133722	15794	6.87%
2026-03-25	11.63	12.14	0.84	7.43%	11.38	12.38	180635	21684	9.28%
2026-03-24	10.51	11.30	1.03	10.03%	10.38	11.30	84843	9192	4.36%
2026-03-23	10.84	10.27	-0.57	-5.26%	10.17	10.93	68546	7249	3.52%
2026-03-20	11.21	10.84	-0.34	-3.04%	10.82	11.30	48597	5356	2.50%
2026-03-19	11.48	11.18	-0.27	-2.36%	11.10	11.48	45966	5178	2.36%
2026-03-18	11.44	11.45	0.07	0.62%	11.30	11.55	46205	5276	2.37%
2026-03-17	11.91	11.38	-0.41	-3.48%	11.38	11.91	44611	5175	2.29%
2026-03-16	11.95	11.79	-0.17	-1.42%	11.74	12.04	50497	5982	2.59%
2026-03-13	11.91	11.96	0.01	0.08%	11.75	12.45	72135	8782	3.71%
2026-03-12	12.16	11.95	-0.23	-1.89%	11.86	12.37	62603	7561	3.22%
2026-03-11	11.85	12.18	0.33	2.78%	11.66	12.27	98424	11842	5.06%
2026-03-10	11.65	11.85	0.21	1.80%	11.61	11.88	40650	4778	2.09%
2026-03-09	11.42	11.64	0.11	0.95%	11.21	11.74	48302	5559	2.48%
2026-03-06	11.31	11.53	0.20	1.77%	11.27	11.55	34840	3992	1.79%
2026-03-05	11.56	11.33	0.00	0.00%	11.27	11.65	44084	5014	2.27%
2026-03-04	11.19	11.33	0.02	0.18%	10.98	11.58	80652	9134	4.14%
2026-03-03	11.45	11.31	-0.14	-1.22%	11.27	11.90	105967	12284	5.45%
2026-03-02	11.59	11.45	-0.47	-3.94%	11.21	11.96	113797	13057	5.85%
2026-02-27	11.61	11.92	0.18	1.53%	11.50	11.94	70686	8308	3.63%
2026-02-26	11.40	11.74	0.34	2.98%	11.15	11.76	108206	12539	5.56%
2026-02-25	11.06	11.40	0.36	3.26%	10.82	11.58	123145	13812	6.33%
2026-02-24	11.08	11.04	0.03	0.27%	11.03	11.31	67876	7553	3.49%
2026-02-13	11.15	11.01	-0.23	-2.05%	10.98	11.40	84818	9452	4.36%
2026-02-12	11.18	11.24	0.10	0.90%	10.90	11.35	115229	12878	5.92%
2026-02-11	10.68	11.14	0.41	3.82%	10.62	11.22	146584	16161	7.53%
2026-02-10	10.59	10.73	0.10	0.94%	10.42	10.80	112488	12029	5.78%
2026-02-09	10.50	10.63	0.17	1.63%	10.32	10.75	136396	14382	7.01%
2026-02-06	10.19	10.46	0.27	2.65%	10.03	10.68	185080	19358	9.51%
2026-02-05	10.00	10.19	0.25	2.52%	9.85	10.33	115189	11649	5.92%
2026-02-04	9.93	9.94	0.00	0.00%	9.85	10.01	58983	5854	3.03%
2026-02-03	9.81	9.94	0.25	2.58%	9.72	10.03	72400	7168	3.72%
2026-02-02	9.68	9.69	0.01	0.10%	9.55	9.95	62441	6116	3.21%
2026-01-30	9.56	9.68	0.12	1.26%	9.49	9.74	46218	4452	2.38%
2026-01-29	9.54	9.56	0.03	0.31%	9.43	9.75	42816	4111	2.20%
2026-01-28	9.78	9.53	-0.26	-2.66%	9.48	9.79	47985	4615	2.47%
2026-01-27	9.81	9.79	0.00	0.00%	9.54	9.89	42066	4085	2.16%