华绿生物 (300970) - 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
2026-08-19	22.50	22.53	0.87	4.02%	22.11	24.84	384811	88821	31.42%
2026-08-18	17.89	21.66	3.61	20.00%	17.86	21.66	111300	23066	9.09%
2026-08-17	17.23	18.05	0.74	4.27%	17.23	18.14	59615	10639	4.87%
2026-08-14	17.28	17.31	0.02	0.12%	17.04	17.49	27068	4673	2.21%
2026-08-13	17.68	17.29	-0.33	-1.87%	17.25	17.69	33868	5927	2.77%
2026-08-12	17.42	17.62	0.15	0.86%	17.37	17.63	35567	6225	2.90%
2026-08-11	17.82	17.47	-0.34	-1.91%	17.42	17.89	38817	6825	3.17%
2026-08-10	17.33	17.81	0.47	2.71%	17.32	17.88	51117	9025	4.17%
2026-08-07	17.40	17.34	-0.14	-0.80%	16.96	17.40	48160	8267	3.93%
2026-08-06	17.23	17.48	0.26	1.51%	17.01	17.60	57817	10026	4.72%
2026-08-05	16.70	17.22	0.44	2.62%	16.70	17.39	45328	7757	3.70%
2026-08-04	16.60	16.78	0.15	0.90%	16.52	16.78	46965	7820	3.83%
2026-08-03	16.09	16.63	0.49	3.04%	15.99	16.66	58151	9574	4.75%
2026-07-31	15.70	16.14	0.41	2.61%	15.70	16.32	40920	6590	3.34%
2026-07-30	15.99	15.73	-0.22	-1.38%	15.53	16.19	47141	7474	3.85%
2026-07-29	15.35	15.95	0.64	4.18%	15.22	16.06	50409	7929	4.12%
2026-07-28	15.20	15.31	-0.09	-0.58%	15.07	15.59	35573	5468	2.90%
2026-07-27	14.87	15.40	0.43	2.87%	14.86	15.49	41387	6310	3.38%
2026-07-24	15.29	14.97	-0.42	-2.73%	14.85	15.47	45934	6917	3.75%
2026-07-23	14.55	15.39	0.79	5.41%	14.35	15.53	64711	9771	5.28%
2026-07-22	14.69	14.60	-0.26	-1.75%	14.47	15.19	59716	8811	4.88%
2026-07-21	15.00	14.86	-0.14	-0.93%	13.61	15.05	83586	12141	6.82%
2026-07-20	15.70	15.00	-0.86	-5.42%	14.79	15.88	61283	9398	5.00%
2026-07-17	16.55	15.86	-0.69	-4.17%	15.32	16.75	59046	9407	4.82%
2026-07-16	16.79	16.55	-0.27	-1.61%	16.48	16.97	52877	8862	4.32%
2026-07-15	17.07	16.82	-0.48	-2.77%	16.67	17.22	63487	10726	5.18%
2026-07-14	17.25	17.30	-0.01	-0.06%	16.85	17.47	52830	9098	4.31%
2026-07-13	17.95	17.31	-0.63	-3.51%	17.20	18.15	56340	9873	4.60%
2026-07-10	17.64	17.94	0.22	1.24%	17.43	18.45	58970	10663	4.81%
2026-07-09	17.82	17.72	-0.28	-1.56%	17.13	17.97	61821	10852	5.05%
2026-07-08	18.24	18.00	-0.29	-1.59%	17.90	18.38	47595	8609	3.89%
2026-07-07	19.58	18.29	-1.29	-6.59%	18.24	19.65	64692	12089	5.28%
2026-07-06	20.89	19.58	-0.86	-4.21%	19.44	20.89	88216	17552	7.20%
2026-07-03	19.50	20.44	0.96	4.93%	19.36	20.77	91923	18538	7.51%
2026-07-02	19.06	19.48	0.33	1.72%	18.93	20.07	89058	17479	7.27%
2026-07-01	18.50	19.15	0.87	4.76%	18.31	19.72	88380	16802	7.22%
2026-06-30	18.45	18.28	-0.25	-1.35%	18.04	18.62	49783	9092	4.06%
2026-06-29	18.73	18.53	-0.35	-1.85%	18.01	18.81	59649	11005	4.87%
2026-06-26	19.56	18.88	-0.78	-3.97%	18.79	19.70	48842	9323	3.99%
2026-06-25	20.11	19.66	-0.69	-3.39%	19.60	20.45	46509	9230	3.80%
2026-06-24	20.70	20.35	-0.27	-1.31%	20.03	20.73	39606	8019	3.23%
2026-06-23	20.80	20.62	-0.23	-1.10%	20.50	21.20	46329	9690	3.78%
2026-06-22	20.64	20.85	0.10	0.48%	20.08	20.88	49177	10035	4.02%
2026-06-18	20.67	20.75	-0.08	-0.38%	20.59	21.01	33697	6993	2.75%
2026-06-17	20.82	20.83	-0.07	-0.33%	20.66	21.42	48089	10053	3.93%
2026-06-16	21.34	20.90	-0.58	-2.70%	20.84	21.39	50076	10514	4.09%
2026-06-15	21.50	21.48	-0.01	-0.05%	21.12	21.85	66650	14267	5.44%
2026-06-12	20.60	21.49	1.04	5.09%	20.31	21.99	97144	20773	7.93%
2026-06-11	20.90	20.45	-0.35	-1.68%	20.22	21.21	49032	10038	4.00%
2026-06-10	20.50	20.80	0.33	1.61%	20.25	21.13	62446	12944	5.10%
2026-06-09	20.30	20.47	0.17	0.84%	19.83	20.55	66988	13568	7.07%
2026-06-08	27.01	26.77	-0.88	-3.18%	26.23	27.74	48390	13038	5.11%
2026-06-05	28.30	27.65	-0.27	-0.97%	27.34	28.42	38836	10776	4.10%
2026-06-04	28.50	27.92	-0.82	-2.85%	27.63	28.76	36740	10290	3.88%
2026-06-03	28.69	28.74	0.38	1.34%	28.40	28.92	40132	11504	4.24%
2026-06-02	29.13	28.36	-0.64	-2.21%	27.80	29.39	43554	12345	4.60%
2026-06-01	28.26	29.00	0.74	2.62%	28.16	29.25	50290	14557	5.31%
2026-05-29	29.04	28.26	-0.77	-2.65%	28.15	29.13	37041	10601	3.91%
2026-05-28	29.01	29.03	-0.09	-0.31%	28.38	29.48	36929	10694	3.90%
2026-05-27	29.95	29.12	-0.77	-2.58%	28.98	30.41	41182	12115	4.35%
2026-05-26	30.55	29.89	-0.70	-2.29%	29.56	30.55	36321	10837	3.83%
2026-05-25	31.28	30.59	-0.69	-2.21%	30.29	31.39	38466	11798	4.06%
2026-05-22	31.65	31.28	-0.06	-0.19%	31.01	31.88	44126	13803	4.66%
2026-05-21	32.85	31.34	-1.46	-4.45%	31.33	32.85	39454	12676	4.16%
2026-05-20	32.54	32.80	0.02	0.06%	32.13	32.84	35291	11461	3.72%
2026-05-19	32.53	32.78	0.25	0.77%	32.05	32.98	43804	14218	4.62%
2026-05-18	33.40	32.53	-0.91	-2.72%	32.14	33.40	65408	21243	6.90%
2026-05-15	33.50	33.44	0.27	0.81%	33.18	34.17	66779	22465	7.05%
2026-05-14	34.01	33.17	-0.84	-2.47%	33.17	34.10	51738	17365	5.46%
2026-05-13	34.41	34.01	-0.42	-1.22%	33.97	34.87	55327	18913	5.84%
2026-05-12	35.79	34.43	-1.49	-4.15%	34.02	35.83	79809	27581	8.42%