致敬每一个财富自由的梦想,祝大家早日进化为游资

绿茵生态 (002887) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 9.11 8.92 -0.08 -0.89% 8.86 9.14 178111 15986 9.15%
2025-07-31 9.32 9.00 -0.67 -6.93% 8.98 9.35 280674 25583 14.42%
2025-07-30 9.39 9.67 0.28 2.98% 9.02 9.95 481285 45365 24.73%
2025-07-29 8.53 9.39 0.85 9.95% 8.19 9.39 259389 22830 13.33%
2025-07-28 8.77 8.54 -0.14 -1.61% 8.48 8.80 177028 15136 9.10%
2025-07-25 9.35 8.68 -0.54 -5.86% 8.59 9.52 375541 33482 19.30%
2025-07-24 8.39 9.22 0.84 10.02% 8.39 9.22 308824 27442 15.87%
2025-07-23 8.58 8.38 -0.12 -1.41% 8.38 8.62 45440 3853 2.34%
2025-07-22 8.50 8.50 -0.01 -0.12% 8.39 8.62 45155 3829 2.32%
2025-07-21 8.39 8.51 0.19 2.28% 8.36 8.55 59193 5019 3.04%
2025-07-18 8.31 8.32 0.00 0.00% 8.25 8.35 33110 2743 1.70%
2025-07-17 8.28 8.32 0.04 0.48% 8.24 8.39 40076 3333 2.06%
2025-07-16 8.25 8.28 0.03 0.36% 8.23 8.34 37442 3103 1.92%
2025-07-15 8.40 8.25 -0.12 -1.43% 8.15 8.40 44271 3654 2.27%
2025-07-14 8.31 8.37 0.06 0.72% 8.26 8.39 47076 3923 2.42%
2025-07-11 8.37 8.31 -0.08 -0.95% 8.23 8.44 40368 3351 2.07%
2025-07-10 8.28 8.39 0.11 1.33% 8.23 8.40 40290 3346 2.07%
2025-07-09 8.30 8.28 -0.01 -0.12% 8.26 8.34 32072 2661 1.65%
2025-07-08 8.31 8.29 -0.02 -0.24% 8.21 8.33 40116 3316 2.06%
2025-07-07 8.13 8.31 0.15 1.84% 8.12 8.32 45144 3734 2.32%
2025-07-04 8.29 8.16 -0.15 -1.81% 8.15 8.32 51471 4233 2.64%
2025-07-03 8.27 8.31 0.05 0.61% 8.25 8.34 45397 3769 2.33%
2025-07-02 8.35 8.26 -0.09 -1.08% 8.22 8.39 48283 3997 2.48%
2025-07-01 8.31 8.35 -0.01 -0.12% 8.22 8.41 60524 5032 3.11%
2025-06-30 8.25 8.36 0.10 1.21% 8.17 8.36 71337 5909 3.67%
2025-06-27 8.23 8.26 0.14 1.72% 8.17 8.36 78336 6454 4.03%
2025-06-26 8.35 8.12 0.06 0.74% 8.09 8.49 100945 8253 5.19%
2025-06-25 8.08 8.06 0.03 0.37% 8.00 8.19 82546 6664 4.24%
2025-06-24 8.01 8.03 0.07 0.88% 7.87 8.06 87634 7009 4.50%
2025-06-23 7.62 7.96 0.27 3.51% 7.62 7.98 108792 8541 5.59%
2025-06-20 7.94 7.69 -0.32 -4.00% 7.65 8.01 135738 10542 6.98%
2025-06-19 8.48 8.01 -0.49 -5.76% 7.99 8.48 183159 14868 9.41%
2025-06-18 8.92 8.50 -0.49 -5.45% 8.40 8.98 258294 22072 13.27%
2025-06-17 9.45 8.99 -0.02 -0.22% 8.88 9.65 418067 38523 21.48%
2025-06-16 8.02 9.01 0.82 10.01% 8.02 9.01 115553 10073 5.94%
2025-06-13 8.81 8.19 -0.62 -7.04% 8.08 9.47 469136 41113 24.11%
2025-06-12 7.99 8.81 0.80 9.99% 7.98 8.81 281198 24243 14.45%
2025-06-11 7.90 8.01 0.13 1.65% 7.85 8.06 73294 5833 3.77%
2025-06-10 8.09 7.88 -0.15 -1.87% 7.77 8.11 88973 7056 4.57%
2025-06-09 7.83 8.03 0.17 2.16% 7.71 8.14 122960 9824 6.32%
2025-06-06 7.73 7.86 0.20 2.61% 7.63 8.06 102561 8041 5.27%
2025-06-05 7.99 7.91 -0.07 -0.88% 7.88 8.01 26910 2133 1.38%
2025-06-04 7.92 7.98 0.06 0.76% 7.88 7.99 30752 2443 1.58%
2025-06-03 7.81 7.92 0.04 0.51% 7.78 7.95 30679 2418 1.58%
2025-05-30 7.93 7.88 -0.04 -0.51% 7.85 7.99 29686 2349 1.53%
2025-05-29 7.78 7.92 0.13 1.67% 7.75 7.95 36130 2848 1.86%
2025-05-28 7.80 7.79 -0.03 -0.38% 7.73 7.87 25488 1982 1.31%
2025-05-27 7.72 7.82 0.09 1.16% 7.68 7.83 24591 1909 1.26%
2025-05-26 7.63 7.73 0.11 1.44% 7.62 7.76 29797 2296 1.53%
2025-05-23 7.74 7.62 -0.11 -1.42% 7.60 7.79 30594 2354 1.57%
2025-05-22 7.84 7.73 -0.07 -0.90% 7.72 7.90 35755 2789 1.84%
2025-05-21 7.92 7.80 -0.11 -1.39% 7.79 7.96 37619 2948 1.93%
2025-05-20 7.89 7.91 0.04 0.51% 7.82 7.94 30331 2391 1.56%
2025-05-19 7.71 7.87 0.16 2.08% 7.71 7.87 46611 3641 2.40%
2025-05-16 7.62 7.71 0.08 1.05% 7.59 7.73 34556 2653 1.78%
2025-05-15 7.59 7.63 0.02 0.26% 7.55 7.68 30635 2333 1.57%
2025-05-14 7.62 7.61 -0.05 -0.65% 7.57 7.70 28966 2203 1.49%
2025-05-13 7.72 7.66 -0.02 -0.26% 7.62 7.74 25753 1973 1.32%
2025-05-12 7.66 7.68 0.01 0.13% 7.58 7.72 33993 2600 1.75%
2025-05-09 7.68 7.67 -0.01 -0.13% 7.65 7.78 40123 3085 2.06%
2025-05-08 7.56 7.68 0.15 1.99% 7.51 7.70 46071 3521 2.37%
2025-05-07 7.49 7.53 0.12 1.62% 7.46 7.64 46754 3527 2.40%
2025-05-06 7.43 7.41 0.02 0.27% 7.41 7.54 65521 4899 3.37%
2025-04-30 7.31 7.39 0.07 0.96% 7.28 7.44 30944 2285 1.59%
2025-04-29 7.12 7.32 0.17 2.38% 7.10 7.34 39083 2847 2.01%
2025-04-28 7.15 7.15 0.02 0.28% 7.08 7.20 33830 2417 1.74%
2025-04-25 7.08 7.13 0.02 0.28% 7.06 7.22 21700 1552 1.12%
2025-04-24 7.12 7.11 -0.02 -0.28% 7.02 7.17 24480 1737 1.26%