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
2026-06-18	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%
2026-05-11	36.57	35.92	-0.63	-1.72%	35.18	36.98	76835	27397	8.11%
2026-05-08	36.00	36.55	0.41	1.13%	35.60	36.88	89273	32391	9.42%
2026-05-07	36.21	36.14	-0.18	-0.50%	35.71	36.67	90191	32446	9.52%
2026-05-06	35.73	36.32	1.02	2.89%	35.66	36.75	119688	43345	12.63%
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%