*ST绿康(002868)股票行情
*ST绿康(002868)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 27.96 | 26.53 | -1.37 | -4.91% | 26.52 | 27.99 | 29379 | 7940.17 | 1.91% |
| 2025-07-31 | 27.03 | 27.90 | 1.17 | 4.38% | 27.00 | 28.07 | 32249 | 8965.44 | 2.09% |
| 2025-07-30 | 25.80 | 26.73 | 1.27 | 4.99% | 25.31 | 26.73 | 27823 | 7294.48 | 1.81% |
| 2025-07-29 | 24.93 | 25.46 | 0.72 | 2.91% | 24.74 | 25.90 | 22464 | 5731.13 | 1.46% |
| 2025-07-28 | 23.56 | 24.74 | 1.18 | 5.01% | 23.40 | 24.74 | 17246 | 4191.35 | 1.12% |
| 2025-07-25 | 23.73 | 23.56 | -0.15 | -0.63% | 23.47 | 23.73 | 4887 | 1151.36 | 0.32% |
| 2025-07-24 | 23.65 | 23.71 | 0.23 | 0.98% | 23.42 | 23.93 | 8504 | 2014.88 | 0.55% |
| 2025-07-23 | 23.71 | 23.48 | -0.15 | -0.63% | 23.36 | 23.71 | 4792 | 1125.35 | 0.31% |
| 2025-07-22 | 23.76 | 23.63 | -0.16 | -0.67% | 23.54 | 23.81 | 4510 | 1066.27 | 0.29% |
| 2025-07-21 | 23.72 | 23.79 | 0.07 | 0.30% | 23.67 | 24.09 | 4985 | 1188.11 | 0.32% |
| 2025-07-18 | 23.55 | 23.72 | 0.21 | 0.89% | 23.38 | 23.84 | 5524 | 1301.77 | 0.36% |
| 2025-07-17 | 23.45 | 23.51 | -0.24 | -1.01% | 23.44 | 23.78 | 6404 | 1509.08 | 0.42% |
| 2025-07-16 | 23.64 | 23.75 | 0.15 | 0.64% | 23.38 | 23.80 | 9151 | 2158.80 | 0.59% |
| 2025-07-15 | 24.20 | 23.60 | -0.47 | -1.95% | 23.51 | 24.20 | 6982 | 1653.02 | 0.45% |
| 2025-07-14 | 23.95 | 24.07 | 0.11 | 0.46% | 23.90 | 24.30 | 8426 | 2029.99 | 0.55% |
| 2025-07-11 | 23.60 | 23.96 | 0.36 | 1.53% | 23.36 | 24.27 | 8240 | 1955.35 | 0.53% |
| 2025-07-10 | 23.55 | 23.60 | 0.09 | 0.38% | 23.54 | 24.30 | 7722 | 1841.15 | 0.50% |
| 2025-07-09 | 23.76 | 23.51 | -0.24 | -1.01% | 23.50 | 23.80 | 5834 | 1376.36 | 0.38% |
| 2025-07-08 | 23.75 | 23.75 | 0.00 | 0.00% | 23.56 | 23.87 | 5091 | 1209.28 | 0.33% |
| 2025-07-07 | 23.92 | 23.75 | -0.22 | -0.92% | 23.69 | 24.01 | 4223 | 1005.72 | 0.27% |
| 2025-07-04 | 23.65 | 23.97 | 0.28 | 1.18% | 23.49 | 24.05 | 5692 | 1354.91 | 0.37% |
| 2025-07-03 | 23.85 | 23.69 | -0.03 | -0.13% | 23.45 | 23.85 | 6324 | 1491.14 | 0.41% |
| 2025-07-02 | 24.00 | 23.72 | -0.28 | -1.17% | 23.55 | 24.08 | 6974 | 1654.93 | 0.45% |
| 2025-07-01 | 24.21 | 24.00 | -0.20 | -0.83% | 23.81 | 24.55 | 9040 | 2183.90 | 0.59% |
| 2025-06-30 | 24.01 | 24.20 | 0.42 | 1.77% | 24.01 | 24.79 | 16087 | 3918.00 | 1.04% |
| 2025-06-27 | 23.10 | 23.78 | 0.78 | 3.39% | 22.92 | 24.15 | 22891 | 5449.19 | 1.49% |
| 2025-06-26 | 24.23 | 23.00 | -0.63 | -2.67% | 23.00 | 24.23 | 18538 | 4366.52 | 1.20% |
| 2025-06-25 | 22.68 | 23.63 | 1.13 | 5.02% | 22.38 | 23.63 | 14353 | 3311.55 | 0.93% |
| 2025-06-24 | 22.10 | 22.50 | 0.41 | 1.86% | 22.10 | 22.80 | 8231 | 1851.14 | 0.53% |
| 2025-06-23 | 22.08 | 22.09 | 0.01 | 0.05% | 21.22 | 22.20 | 13111 | 2839.74 | 0.85% |
| 2025-06-20 | 22.41 | 22.08 | -0.32 | -1.43% | 21.89 | 22.71 | 8273 | 1844.98 | 0.54% |
| 2025-06-19 | 22.82 | 22.40 | -0.42 | -1.84% | 22.35 | 23.00 | 9324 | 2104.35 | 0.61% |
| 2025-06-18 | 23.08 | 22.82 | -0.24 | -1.04% | 22.50 | 23.08 | 12338 | 2802.29 | 0.80% |
| 2025-06-17 | 23.34 | 23.06 | -0.13 | -0.56% | 22.82 | 23.34 | 13519 | 3119.47 | 0.88% |
| 2025-06-16 | 23.68 | 23.19 | -0.50 | -2.11% | 23.13 | 23.90 | 11400 | 2677.02 | 0.74% |
| 2025-06-13 | 23.48 | 23.69 | 0.14 | 0.59% | 23.30 | 23.86 | 10094 | 2383.63 | 0.66% |
| 2025-06-12 | 23.88 | 23.55 | -0.35 | -1.46% | 23.44 | 23.88 | 10237 | 2415.95 | 0.66% |
| 2025-06-11 | 23.51 | 23.90 | 0.40 | 1.70% | 23.50 | 24.28 | 11400 | 2718.94 | 0.74% |
| 2025-06-10 | 23.86 | 23.50 | -0.42 | -1.76% | 23.21 | 24.23 | 11155 | 2637.61 | 0.72% |
| 2025-06-09 | 24.32 | 23.92 | -0.58 | -2.37% | 23.90 | 24.78 | 21776 | 5267.75 | 1.41% |
| 2025-06-06 | 23.58 | 24.50 | 1.05 | 4.48% | 23.47 | 24.62 | 22717 | 5502.06 | 1.47% |
| 2025-06-05 | 23.58 | 23.45 | -0.49 | -2.05% | 23.27 | 23.99 | 14666 | 3451.83 | 0.95% |
| 2025-06-04 | 23.69 | 23.94 | 0.34 | 1.44% | 23.20 | 24.37 | 15950 | 3790.94 | 1.04% |
| 2025-06-03 | 24.30 | 23.60 | -0.70 | -2.88% | 23.60 | 24.45 | 17977 | 4304.64 | 1.17% |
| 2025-05-30 | 24.44 | 24.30 | -0.56 | -2.25% | 24.10 | 25.16 | 18355 | 4503.27 | 1.19% |
| 2025-05-29 | 25.00 | 24.86 | 0.25 | 1.02% | 24.60 | 25.49 | 24592 | 6197.79 | 1.60% |
| 2025-05-28 | 26.20 | 24.61 | -0.64 | -2.53% | 24.40 | 26.20 | 39566 | 9966.83 | 2.57% |
| 2025-05-27 | 24.38 | 25.25 | 1.20 | 4.99% | 24.07 | 25.25 | 20201 | 5028.49 | 1.31% |
| 2025-05-26 | 23.73 | 24.05 | 0.11 | 0.46% | 23.34 | 24.79 | 35997 | 8664.55 | 2.34% |
| 2025-05-23 | 24.66 | 23.94 | -1.17 | -4.66% | 23.85 | 25.35 | 55535 | 13581.95 | 3.61% |
| 2025-05-22 | 25.49 | 25.11 | 0.29 | 1.17% | 24.50 | 25.87 | 80367 | 20398.23 | 5.22% |
| 2025-05-21 | 24.82 | 24.82 | 1.18 | 4.99% | 23.10 | 24.82 | 68467 | 16732.11 | 4.44% |
| 2025-05-20 | 23.64 | 23.64 | 1.13 | 5.02% | 23.64 | 23.64 | 518 | 122.36 | 0.03% |
| 2025-05-19 | 22.51 | 22.51 | 1.07 | 4.99% | 22.51 | 22.51 | 2089 | 470.30 | 0.14% |
| 2025-05-16 | 20.39 | 21.44 | 1.02 | 5.00% | 20.33 | 21.44 | 38871 | 8212.15 | 2.52% |
| 2025-05-15 | 20.12 | 20.42 | 0.97 | 4.99% | 19.89 | 20.42 | 62614 | 12748.04 | 4.06% |
| 2025-05-14 | 18.52 | 19.45 | 0.93 | 5.02% | 18.43 | 19.45 | 23152 | 4410.84 | 1.50% |
| 2025-05-13 | 19.60 | 18.52 | -0.67 | -3.49% | 18.52 | 19.70 | 36427 | 6880.71 | 2.36% |
| 2025-05-12 | 19.70 | 19.19 | -0.37 | -1.89% | 18.78 | 20.00 | 48196 | 9270.69 | 3.13% |
| 2025-05-09 | 20.18 | 19.56 | -0.12 | -0.61% | 19.45 | 20.53 | 65298 | 13088.37 | 4.24% |
| 2025-05-08 | 20.40 | 19.68 | 0.25 | 1.29% | 19.29 | 20.40 | 141877 | 28377.16 | 9.21% |
| 2025-05-07 | 19.43 | 19.43 | 0.93 | 5.03% | 19.43 | 19.43 | 3167 | 615.35 | 0.21% |
| 2025-05-06 | 18.50 | 18.50 | 0.88 | 4.99% | 18.50 | 18.50 | 2584 | 478.10 | 0.17% |
| 2025-04-30 | 17.00 | 17.62 | 0.84 | 5.01% | 15.94 | 17.62 | 100129 | 16837.55 | 6.50% |
| 2025-04-28 | 16.78 | 16.78 | 1.53 | 10.03% | 16.78 | 16.78 | 54334 | 9117.25 | 3.55% |
| 2025-04-21 | 13.86 | 15.25 | 1.39 | 10.03% | 13.86 | 15.25 | 25632 | 3882.92 | 1.68% |
| 2025-04-18 | 14.29 | 13.86 | -0.34 | -2.39% | 13.83 | 14.49 | 18186 | 2546.40 | 1.19% |
| 2025-04-17 | 13.99 | 14.20 | 0.19 | 1.36% | 13.77 | 14.27 | 17085 | 2410.49 | 1.12% |
| 2025-04-16 | 14.46 | 14.01 | -0.43 | -2.98% | 13.67 | 14.48 | 22354 | 3130.53 | 1.46% |
| 2025-04-15 | 14.52 | 14.44 | -0.08 | -0.55% | 14.24 | 14.68 | 16611 | 2392.97 | 1.09% |
| 2025-04-14 | 14.48 | 14.52 | 0.21 | 1.47% | 14.41 | 14.81 | 21176 | 3092.26 | 1.39% |
| 2025-04-11 | 14.01 | 14.31 | 0.06 | 0.42% | 14.00 | 14.66 | 24811 | 3570.91 | 1.62% |
| 2025-04-10 | 13.79 | 14.25 | 0.39 | 2.81% | 13.76 | 14.44 | 34156 | 4862.30 | 2.23% |
| 2025-04-09 | 13.94 | 13.86 | -0.45 | -3.14% | 12.92 | 14.00 | 47540 | 6381.23 | 3.11% |
| 2025-04-08 | 13.95 | 14.31 | -0.37 | -2.52% | 13.66 | 14.51 | 61577 | 8670.40 | 4.03% |
| 2025-04-07 | 16.04 | 14.68 | -1.63 | -9.99% | 14.68 | 16.04 | 49280 | 7574.06 | 3.22% |
| 2025-04-03 | 15.34 | 16.31 | 1.48 | 9.98% | 15.34 | 16.31 | 30900 | 5017.39 | 2.02% |
| 2025-04-02 | 15.00 | 14.83 | -0.14 | -0.94% | 14.75 | 15.10 | 13190 | 1963.09 | 0.86% |
| 2025-04-01 | 14.90 | 14.97 | 0.12 | 0.81% | 14.78 | 15.37 | 22318 | 3378.16 | 1.46% |
| 2025-03-31 | 15.40 | 14.85 | -0.74 | -4.75% | 14.67 | 15.59 | 33777 | 5069.98 | 2.21% |
深证大盘股票行情在线 K线走势图
