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
2026-06-30	9.94	10.47	0.65	6.62%	9.57	10.51	101762	10269	4.68%
2026-06-29	10.22	9.82	-0.40	-3.91%	9.65	10.26	75586	7442	3.48%
2026-06-26	10.60	10.22	-0.39	-3.68%	10.08	10.61	65509	6735	3.02%
2026-06-25	10.88	10.61	-0.27	-2.48%	10.53	10.89	37043	3955	1.71%
2026-06-24	11.52	10.88	-0.63	-5.47%	10.78	11.70	42877	4710	1.97%
2026-06-23	11.31	11.51	0.25	2.22%	11.24	11.82	58523	6780	2.69%
2026-06-22	11.49	11.26	-0.28	-2.43%	11.01	11.54	54277	6064	2.50%
2026-06-18	11.41	11.54	0.03	0.26%	11.20	11.79	30777	3539	1.42%
2026-06-17	11.57	11.51	-0.08	-0.69%	11.45	11.82	37242	4307	1.71%
2026-06-16	11.72	11.59	-0.23	-1.95%	11.26	11.81	43697	5032	2.01%
2026-06-15	12.07	11.82	-0.19	-1.58%	11.75	12.24	31498	3750	1.45%
2026-06-12	11.80	12.01	0.31	2.65%	11.80	12.69	64176	7856	2.95%
2026-06-11	12.07	11.70	-0.47	-3.86%	11.60	12.26	55455	6584	2.55%
2026-06-10	12.30	12.17	-0.26	-2.09%	12.12	12.53	26953	3311	1.24%
2026-06-09	12.49	12.43	-0.11	-0.88%	12.25	12.75	28699	3580	1.32%
2026-06-08	12.24	12.54	0.07	0.56%	12.01	12.69	47107	5858	2.17%
2026-06-05	12.78	12.47	-0.28	-2.20%	12.17	12.91	55105	6844	2.54%
2026-06-04	13.29	12.75	-0.56	-4.21%	12.65	13.52	33836	4385	1.56%
2026-06-03	13.43	13.61	0.12	0.89%	13.33	13.65	48674	6559	2.24%
2026-06-02	13.65	13.49	-0.17	-1.24%	12.98	13.70	34873	4627	1.61%
2026-06-01	13.25	13.66	0.38	2.86%	13.18	13.85	37336	5076	1.72%
2026-05-29	13.78	13.28	-0.26	-1.92%	13.14	13.78	50184	6673	2.31%
2026-05-28	13.40	13.54	-0.02	-0.15%	13.10	13.67	42626	5699	1.96%
2026-05-27	13.41	13.56	0.06	0.44%	13.38	14.40	62707	8633	2.89%
2026-05-26	13.70	13.50	-0.27	-1.96%	13.02	13.70	82764	11031	3.81%
2026-05-25	14.59	13.77	-0.93	-6.33%	13.58	15.28	131845	18565	6.07%
2026-05-22	15.15	14.70	-0.62	-4.05%	14.56	15.34	108217	15991	4.98%
2026-05-21	15.42	15.32	-0.24	-1.54%	15.04	15.68	106844	16366	4.92%
2026-05-20	15.09	15.56	0.27	1.77%	14.56	16.00	157512	24075	7.25%
2026-05-19	14.03	15.29	1.14	8.06%	14.03	15.48	144992	21730	6.67%
2026-05-18	14.30	14.15	-0.20	-1.39%	13.71	14.33	70170	9786	3.23%
2026-05-15	14.33	14.35	0.09	0.63%	14.16	14.80	77521	11260	3.57%
2026-05-14	14.42	14.26	-0.09	-0.63%	14.00	14.68	60472	8667	2.78%
2026-05-13	13.81	14.35	0.54	3.91%	13.58	14.45	78849	11126	3.63%
2026-05-12	14.29	13.81	-0.48	-3.36%	13.38	14.44	103915	14314	4.78%
2026-05-11	13.57	14.29	0.71	5.23%	13.28	14.50	90358	12669	4.16%
2026-05-08	13.16	13.58	0.41	3.11%	12.92	13.68	67820	9080	3.12%
2026-05-07	12.90	13.17	0.27	2.09%	12.74	13.21	68071	8900	3.13%
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%