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
2025-04-03	11.95	12.43	0.40	3.33%	11.95	12.66	55350	6860	5.95%
2025-04-02	11.97	12.03	0.08	0.67%	11.84	12.10	21940	2635	2.36%
2025-04-01	11.66	11.95	0.31	2.66%	11.65	12.21	33932	4071	3.65%
2025-03-31	11.83	11.64	-0.31	-2.59%	11.43	11.86	42441	4937	4.56%
2025-03-28	12.22	11.95	-0.24	-1.97%	11.90	12.36	30369	3672	3.26%
2025-03-27	12.34	12.19	-0.11	-0.89%	12.01	12.43	27286	3323	2.93%
2025-03-26	11.90	12.30	0.41	3.45%	11.80	12.48	40919	5020	4.40%
2025-03-25	11.91	11.89	-0.03	-0.25%	11.62	11.95	33340	3937	3.58%
2025-03-24	12.68	11.92	-0.66	-5.25%	11.71	12.68	40763	4937	4.38%
2025-03-21	12.79	12.58	-0.21	-1.64%	12.51	12.85	24044	3041	2.58%
2025-03-20	12.85	12.79	-0.01	-0.08%	12.70	12.99	28436	3651	3.06%
2025-03-19	12.83	12.80	-0.08	-0.62%	12.74	12.91	23373	2997	2.51%
2025-03-18	12.96	12.88	0.00	0.00%	12.78	12.96	29565	3805	3.18%
2025-03-17	12.96	12.88	-0.03	-0.23%	12.76	12.97	47200	6076	5.07%
2025-03-14	12.64	12.91	0.23	1.81%	12.64	12.95	57526	7351	6.18%
2025-03-13	12.79	12.68	0.01	0.08%	12.42	12.87	41832	5279	4.50%
2025-03-12	12.59	12.67	0.11	0.88%	12.46	12.80	36070	4553	3.88%
2025-03-11	12.36	12.56	0.07	0.56%	12.30	12.56	21228	2643	2.28%
2025-03-10	12.34	12.49	0.17	1.38%	12.34	12.52	20309	2526	2.18%
2025-03-07	12.46	12.32	-0.13	-1.04%	12.26	12.48	16937	2091	1.82%
2025-03-06	12.30	12.45	0.19	1.55%	12.23	12.54	24199	3005	2.60%
2025-03-05	12.43	12.26	-0.17	-1.37%	12.06	12.56	25827	3153	2.78%
2025-03-04	12.28	12.43	0.13	1.06%	12.20	12.46	17087	2110	1.84%
2025-03-03	12.20	12.30	0.14	1.15%	12.19	12.46	27861	3437	2.99%
2025-02-28	12.50	12.16	-0.29	-2.33%	12.13	12.54	27229	3351	2.93%
2025-02-27	12.57	12.45	-0.07	-0.56%	12.28	12.64	30800	3828	3.31%
2025-02-26	12.36	12.52	0.28	2.29%	12.25	12.59	34436	4283	3.70%
2025-02-25	12.38	12.24	-0.25	-2.00%	12.20	12.72	44119	5446	4.74%
2025-02-24	12.70	12.49	0.21	1.71%	12.49	13.12	67564	8650	7.26%
2025-02-21	12.35	12.28	-0.11	-0.89%	12.12	12.47	27077	3325	2.91%
2025-02-20	12.37	12.39	0.13	1.06%	12.23	12.43	20682	2557	2.22%
2025-02-19	12.08	12.26	0.16	1.32%	12.03	12.33	16325	1997	1.75%
2025-02-18	12.50	12.10	-0.46	-3.66%	12.09	12.56	31114	3821	3.34%
2025-02-17	12.20	12.56	0.42	3.46%	12.08	12.66	37215	4643	4.00%
2025-02-14	12.12	12.14	0.06	0.50%	12.09	12.34	20912	2546	2.25%
2025-02-13	12.31	12.08	-0.19	-1.55%	12.08	12.36	17469	2134	1.88%
2025-02-12	12.32	12.27	0.00	0.00%	12.11	12.34	17926	2192	1.93%
2025-02-11	12.37	12.27	-0.11	-0.89%	12.18	12.43	16504	2021	1.77%
2025-02-10	12.20	12.38	0.16	1.31%	12.16	12.38	23963	2940	2.57%
2025-02-07	12.13	12.22	0.09	0.74%	12.04	12.35	22160	2710	2.38%
2025-02-06	12.10	12.13	0.08	0.66%	11.84	12.15	22166	2662	2.38%
2025-02-05	11.90	12.05	0.18	1.52%	11.88	12.23	23909	2884	2.57%
2025-01-27	11.76	11.87	0.13	1.11%	11.76	12.15	29391	3518	3.16%
2025-01-24	11.62	11.74	0.22	1.91%	11.43	11.76	20288	2352	2.18%
2025-01-23	11.61	11.52	0.05	0.44%	11.50	11.89	24376	2855	2.62%
2025-01-22	11.52	11.47	-0.11	-0.95%	11.34	11.61	16194	1857	1.74%
2025-01-21	11.90	11.58	-0.23	-1.95%	11.46	11.95	23604	2742	2.54%
2025-01-20	11.56	11.81	0.26	2.25%	11.42	11.88	23791	2788	2.56%
2025-01-17	11.58	11.55	-0.07	-0.60%	11.42	11.67	15959	1845	1.71%
2025-01-16	11.64	11.62	0.04	0.35%	11.51	11.84	18330	2142	1.97%
2025-01-15	11.67	11.58	0.01	0.09%	11.46	11.72	24083	2789	2.59%
2025-01-14	11.10	11.57	0.55	4.99%	11.10	11.60	27519	3135	2.96%
2025-01-13	10.82	11.02	0.12	1.10%	10.58	11.08	26431	2869	2.84%
2025-01-10	11.37	10.90	-0.46	-4.05%	10.88	11.40	22171	2473	2.38%
2025-01-09	11.29	11.36	0.04	0.35%	11.22	11.45	23932	2723	2.57%
2025-01-08	11.42	11.32	-0.13	-1.14%	10.97	11.62	33354	3767	3.58%
2025-01-07	11.19	11.45	0.32	2.88%	11.05	11.46	36110	4082	3.88%
2025-01-06	11.15	11.13	-0.07	-0.63%	10.68	11.30	29775	3290	3.20%
2025-01-03	11.92	11.20	-0.68	-5.72%	11.10	12.03	34336	3948	3.69%
2025-01-02	12.00	11.88	-0.02	-0.17%	11.79	12.34	34028	4111	3.66%
2024-12-31	12.17	11.90	-0.20	-1.65%	11.89	12.35	24657	2982	2.65%
2024-12-30	12.36	12.10	-0.35	-2.81%	11.91	12.36	34126	4127	3.67%
2024-12-27	12.14	12.45	0.34	2.81%	12.07	12.70	39404	4917	4.23%
2024-12-26	11.92	12.11	0.14	1.17%	11.92	12.21	21490	2604	2.31%
2024-12-25	12.30	11.97	-0.29	-2.37%	11.78	12.32	26320	3154	2.83%