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
2026-04-30	36.31	35.30	-1.00	-2.75%	34.79	36.75	139894	49411	14.76%
2026-04-29	36.30	36.30	0.40	1.11%	35.60	38.49	184421	68527	19.46%
2026-04-28	37.29	35.90	-1.63	-4.34%	35.68	37.85	158345	57474	16.71%
2026-04-27	41.99	37.53	-5.05	-11.86%	37.10	42.12	220566	84805	23.28%
2026-04-24	45.08	42.58	0.58	1.38%	42.10	50.40	319566	147059	33.72%
2026-04-23	35.08	42.00	7.00	20.00%	35.00	42.00	228907	87948	24.16%
2026-04-22	33.17	35.00	1.83	5.52%	33.00	37.59	266141	91497	28.09%
2026-04-21	33.68	33.17	-0.29	-0.87%	32.68	34.77	72273	24291	7.60%
2026-04-20	32.70	33.46	0.82	2.51%	32.02	33.79	72282	23881	7.60%
2026-04-17	31.11	32.64	1.89	6.15%	30.67	32.69	57734	18409	6.07%
2026-04-16	30.40	30.75	0.15	0.49%	30.06	31.37	55696	17085	5.85%
2026-04-15	30.05	30.60	0.55	1.83%	29.60	30.89	72154	21881	7.58%
2026-04-14	28.30	30.05	1.59	5.59%	27.80	30.45	90317	26181	9.49%
2026-04-13	29.50	28.46	-0.51	-1.76%	28.23	29.79	64142	18410	6.74%
2026-04-10	29.47	28.97	-0.33	-1.13%	28.00	30.01	102545	29673	10.78%
2026-04-09	30.20	29.30	-0.15	-0.51%	28.96	32.84	120554	36992	12.67%
2026-04-08	29.98	29.45	-0.59	-1.96%	29.31	32.49	111415	33613	11.71%
2026-04-07	30.69	30.04	-0.66	-2.15%	28.42	31.16	142457	42133	14.97%
2026-04-03	28.32	30.70	2.42	8.56%	27.50	32.41	141163	43615	14.84%
2026-04-02	27.40	28.28	1.15	4.24%	26.80	28.38	120303	33226	12.65%
2026-04-01	23.88	27.13	3.73	15.94%	23.62	27.18	101134	26002	10.63%
2026-03-31	24.00	23.40	-0.62	-2.58%	23.28	24.50	29546	7005	3.11%
2026-03-30	23.66	24.02	0.27	1.14%	23.52	24.14	25339	6060	2.66%
2026-03-27	22.86	23.75	0.67	2.90%	22.80	23.95	28404	6709	2.99%
2026-03-26	23.36	23.08	-0.28	-1.20%	22.85	23.79	23166	5389	2.44%
2026-03-25	23.62	23.36	-0.31	-1.31%	23.16	23.87	26443	6204	2.78%
2026-03-24	22.58	23.67	1.56	7.06%	22.28	23.75	41366	9483	4.35%
2026-03-23	23.36	22.11	-1.38	-5.87%	21.97	23.36	55875	12619	5.87%
2026-03-20	24.04	23.49	-0.48	-2.00%	23.49	24.50	39149	9371	4.12%
2026-03-19	24.63	23.97	-0.57	-2.32%	23.90	24.64	28655	6925	3.01%
2026-03-18	24.05	24.54	0.52	2.16%	23.83	24.69	38106	9297	4.01%
2026-03-17	24.86	24.02	-0.76	-3.07%	23.89	25.29	31784	7806	3.34%
2026-03-16	24.80	24.78	0.01	0.04%	24.54	25.25	38887	9675	4.09%
2026-03-13	25.91	24.77	-1.10	-4.25%	24.68	26.26	35332	8933	3.71%
2026-03-12	26.00	25.87	-0.03	-0.12%	25.52	26.45	40006	10374	4.21%
2026-03-11	25.88	25.90	0.34	1.33%	25.49	26.10	48977	12641	5.15%
2026-03-10	24.51	25.56	1.17	4.80%	24.40	26.09	57447	14649	6.04%
2026-03-09	24.80	24.39	-0.46	-1.85%	24.08	25.12	46910	11499	4.93%
2026-03-06	24.48	24.85	0.45	1.84%	24.20	25.00	36547	9062	3.84%
2026-03-05	25.48	24.40	-0.46	-1.85%	24.22	25.62	57894	14212	6.09%
2026-03-04	25.47	24.86	-0.76	-2.97%	24.52	25.78	76519	19269	8.04%
2026-03-03	25.70	25.62	-0.26	-1.00%	25.50	27.46	107914	28368	11.34%
2026-03-02	24.61	25.88	1.35	5.50%	24.58	26.45	93938	23917	9.87%
2026-02-27	23.62	24.53	0.79	3.33%	23.43	24.65	41707	10109	4.38%
2026-02-26	24.23	23.74	-0.40	-1.66%	23.43	24.32	38232	9086	4.02%
2026-02-25	23.86	24.14	0.28	1.17%	23.54	24.37	40121	9596	4.22%
2026-02-24	24.02	23.86	0.30	1.27%	23.06	24.17	42849	10143	4.50%
2026-02-13	23.18	23.56	0.36	1.55%	22.84	24.43	47856	11384	5.03%
2026-02-12	22.83	23.20	0.44	1.93%	22.50	23.40	45602	10489	4.79%
2026-02-11	22.78	22.76	0.02	0.09%	22.52	23.04	34726	7918	3.65%
2026-02-10	23.59	22.74	-0.97	-4.09%	22.65	23.61	46784	10699	4.92%
2026-02-09	23.22	23.71	0.51	2.20%	22.50	24.09	54854	12817	5.77%
2026-02-06	22.31	23.20	0.80	3.57%	22.19	23.88	57762	13311	6.07%
2026-02-05	22.14	22.40	0.26	1.17%	21.74	22.73	56597	12545	5.95%
2026-02-04	21.92	22.14	0.15	0.68%	21.68	22.56	42828	9495	4.50%
2026-02-03	21.77	21.99	0.33	1.52%	21.61	22.30	51482	11324	5.41%
2026-02-02	22.89	21.66	-1.67	-7.16%	21.46	22.90	86836	19072	9.13%
2026-01-30	21.99	23.33	1.53	7.02%	21.51	23.53	111555	25490	11.73%
2026-01-29	22.20	21.80	-0.41	-1.85%	21.77	23.26	57450	12916	6.04%
2026-01-28	22.63	22.21	-0.21	-0.94%	22.06	22.80	47847	10701	5.03%
2026-01-27	22.40	22.42	0.08	0.36%	21.90	22.50	46093	10252	4.84%
2026-01-26	22.36	22.34	-0.02	-0.09%	21.70	22.66	61659	13663	6.48%