*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 |
|---|
| 2025-12-12 | 33.38 | 33.05 | -0.32 | -0.96% | 32.70 | 33.59 | 14014 | 4633.27 | 0.91% |
| 2025-12-11 | 33.79 | 33.37 | -0.47 | -1.39% | 33.23 | 34.29 | 19326 | 6516.94 | 1.25% |
| 2025-12-10 | 34.57 | 33.84 | -0.79 | -2.28% | 32.90 | 35.34 | 33945 | 11446.78 | 2.20% |
| 2025-12-09 | 34.69 | 34.63 | -1.82 | -4.99% | 34.63 | 36.00 | 27960 | 9780.99 | 1.82% |
| 2025-12-08 | 38.17 | 36.45 | -0.19 | -0.52% | 36.05 | 38.17 | 22738 | 8333.49 | 1.48% |
| 2025-12-05 | 35.95 | 36.64 | -0.21 | -0.57% | 35.40 | 37.90 | 33742 | 12206.25 | 2.19% |
| 2025-12-04 | 38.45 | 36.85 | -1.15 | -3.03% | 36.78 | 38.52 | 22166 | 8290.46 | 1.44% |
| 2025-12-03 | 40.14 | 38.00 | -1.07 | -2.74% | 37.90 | 40.40 | 29286 | 11399.97 | 1.90% |
| 2025-12-02 | 38.80 | 39.07 | -0.28 | -0.71% | 38.37 | 40.23 | 30094 | 11720.36 | 1.95% |
| 2025-12-01 | 41.00 | 39.35 | -1.39 | -3.41% | 39.15 | 41.85 | 30418 | 12180.17 | 1.97% |
| 2025-11-28 | 40.74 | 40.74 | -2.14 | -4.99% | 40.74 | 42.50 | 36838 | 15078.15 | 2.39% |
| 2025-11-27 | 46.06 | 42.88 | -0.99 | -2.26% | 42.38 | 46.06 | 74508 | 33267.11 | 4.84% |
| 2025-11-26 | 43.87 | 43.87 | 2.09 | 5.00% | 43.87 | 43.87 | 422 | 185.13 | 0.03% |
| 2025-11-25 | 41.78 | 41.78 | 1.99 | 5.00% | 41.78 | 41.78 | 3420 | 1428.92 | 0.22% |
| 2025-11-24 | 39.79 | 39.79 | -2.09 | -4.99% | 39.79 | 39.79 | 4766 | 1896.39 | 0.31% |
| 2025-11-21 | 41.88 | 41.88 | -2.20 | -4.99% | 41.88 | 41.88 | 5569 | 2332.30 | 0.36% |
| 2025-11-20 | 45.99 | 44.08 | -2.32 | -5.00% | 44.08 | 48.72 | 62344 | 29026.00 | 4.05% |
| 2025-11-19 | 46.94 | 46.40 | 1.70 | 3.80% | 42.47 | 46.94 | 92610 | 41698.06 | 6.01% |
| 2025-11-18 | 44.70 | 44.70 | 2.13 | 5.00% | 44.70 | 44.70 | 1116 | 498.85 | 0.07% |
| 2025-11-17 | 42.57 | 42.57 | 2.03 | 5.01% | 42.57 | 42.57 | 2276 | 969.02 | 0.15% |
| 2025-11-14 | 40.54 | 40.54 | 1.93 | 5.00% | 40.54 | 40.54 | 2040 | 827.02 | 0.13% |
| 2025-11-13 | 37.87 | 38.61 | 1.84 | 5.00% | 37.82 | 38.61 | 6280 | 2403.19 | 0.41% |
| 2025-11-12 | 36.77 | 36.77 | 1.75 | 5.00% | 34.70 | 36.77 | 62364 | 22595.89 | 4.05% |
| 2025-11-11 | 35.02 | 35.02 | 1.67 | 5.01% | 35.02 | 35.02 | 1196 | 418.84 | 0.08% |
| 2025-11-10 | 33.35 | 33.35 | 1.59 | 5.01% | 33.03 | 33.35 | 5205 | 1734.90 | 0.34% |
| 2025-11-07 | 30.99 | 31.76 | 1.51 | 4.99% | 30.88 | 31.76 | 11975 | 3764.83 | 0.78% |
| 2025-11-06 | 29.40 | 30.25 | 1.44 | 5.00% | 29.02 | 30.25 | 32197 | 9694.07 | 2.09% |
| 2025-11-05 | 28.66 | 28.81 | -0.57 | -1.94% | 28.66 | 29.08 | 10413 | 2998.70 | 0.68% |
| 2025-11-04 | 28.65 | 29.38 | 0.87 | 3.05% | 28.65 | 29.94 | 26041 | 7715.66 | 1.69% |
| 2025-11-03 | 28.31 | 28.51 | 0.07 | 0.25% | 28.30 | 28.88 | 7763 | 2215.48 | 0.50% |
| 2025-10-31 | 27.99 | 28.44 | 0.45 | 1.61% | 27.73 | 28.68 | 7860 | 2229.06 | 0.51% |
| 2025-10-30 | 28.38 | 27.99 | -0.39 | -1.37% | 27.85 | 28.48 | 7647 | 2147.11 | 0.50% |
| 2025-10-29 | 28.34 | 28.38 | 0.04 | 0.14% | 27.96 | 28.68 | 4998 | 1408.33 | 0.32% |
| 2025-10-28 | 28.15 | 28.34 | 0.11 | 0.39% | 28.15 | 28.79 | 6172 | 1759.43 | 0.40% |
| 2025-10-27 | 28.89 | 28.23 | -0.86 | -2.96% | 28.20 | 29.23 | 13752 | 3919.41 | 0.89% |
| 2025-10-24 | 29.29 | 29.09 | 0.19 | 0.66% | 28.71 | 29.58 | 10578 | 3076.64 | 0.69% |
| 2025-10-23 | 28.49 | 28.90 | 0.41 | 1.44% | 28.01 | 29.05 | 10730 | 3075.79 | 0.70% |
| 2025-10-22 | 28.00 | 28.49 | -0.34 | -1.18% | 28.00 | 29.11 | 9904 | 2826.13 | 0.64% |
| 2025-10-21 | 28.06 | 28.83 | 0.47 | 1.66% | 28.06 | 29.15 | 16108 | 4621.34 | 1.05% |
| 2025-10-20 | 27.12 | 28.36 | 1.35 | 5.00% | 27.10 | 28.36 | 20959 | 5892.35 | 1.36% |
| 2025-10-17 | 27.99 | 27.01 | -0.47 | -1.71% | 26.88 | 27.99 | 10988 | 2995.71 | 0.71% |
| 2025-10-16 | 26.28 | 27.48 | 1.31 | 5.01% | 25.88 | 27.48 | 14923 | 4080.64 | 0.97% |
| 2025-10-15 | 26.08 | 26.17 | 0.14 | 0.54% | 25.88 | 26.30 | 4604 | 1199.70 | 0.30% |
| 2025-10-14 | 26.58 | 26.03 | -0.54 | -2.03% | 25.41 | 26.68 | 11132 | 2889.47 | 0.72% |
| 2025-10-13 | 26.50 | 26.57 | -0.59 | -2.17% | 25.82 | 26.96 | 11304 | 2982.35 | 0.73% |
| 2025-10-10 | 27.67 | 27.16 | -0.54 | -1.95% | 27.00 | 27.98 | 7420 | 2024.76 | 0.48% |
| 2025-10-09 | 28.02 | 27.70 | -0.31 | -1.11% | 27.60 | 28.17 | 8700 | 2419.44 | 0.56% |
| 2025-09-30 | 28.30 | 28.01 | 0.95 | 3.51% | 27.42 | 28.30 | 16710 | 4660.79 | 1.08% |
| 2025-09-29 | 27.49 | 27.06 | -0.48 | -1.74% | 27.00 | 27.74 | 12540 | 3415.08 | 0.81% |
| 2025-09-26 | 27.84 | 27.54 | 0.21 | 0.77% | 26.86 | 27.95 | 10467 | 2884.40 | 0.68% |
| 2025-09-25 | 28.00 | 27.33 | -0.67 | -2.39% | 27.01 | 28.00 | 14461 | 3964.37 | 0.94% |
| 2025-09-24 | 29.75 | 28.00 | -0.33 | -1.16% | 27.60 | 29.75 | 21533 | 6185.12 | 1.40% |
| 2025-09-23 | 28.35 | 28.33 | 0.10 | 0.35% | 27.85 | 28.96 | 17175 | 4882.98 | 1.11% |
| 2025-09-22 | 27.56 | 28.23 | 0.67 | 2.43% | 27.03 | 28.50 | 24889 | 6904.06 | 1.62% |
| 2025-09-19 | 26.63 | 27.56 | 1.31 | 4.99% | 26.00 | 27.56 | 38472 | 10481.75 | 2.50% |
| 2025-09-18 | 26.25 | 26.25 | 1.25 | 5.00% | 26.25 | 26.25 | 3433 | 901.16 | 0.22% |
| 2025-09-17 | 23.69 | 25.00 | 1.19 | 5.00% | 22.75 | 25.00 | 28348 | 6772.02 | 1.84% |
| 2025-09-16 | 24.49 | 23.81 | -1.08 | -4.34% | 23.65 | 24.80 | 24720 | 5882.54 | 1.60% |
| 2025-09-15 | 26.20 | 24.89 | -1.31 | -5.00% | 24.89 | 26.36 | 26424 | 6651.44 | 1.72% |
| 2025-09-12 | 26.28 | 26.20 | -0.05 | -0.19% | 26.14 | 26.48 | 4811 | 1262.51 | 0.31% |
| 2025-09-11 | 26.42 | 26.25 | -0.17 | -0.64% | 26.14 | 26.78 | 7594 | 1997.06 | 0.49% |
| 2025-09-10 | 26.05 | 26.42 | 0.42 | 1.62% | 26.00 | 26.55 | 9434 | 2478.03 | 0.61% |
| 2025-09-09 | 26.47 | 26.00 | -0.45 | -1.70% | 26.00 | 26.60 | 7885 | 2070.79 | 0.51% |
| 2025-09-08 | 26.18 | 26.45 | -0.01 | -0.04% | 25.84 | 27.24 | 15771 | 4144.89 | 1.02% |
| 2025-09-05 | 26.08 | 26.46 | 0.36 | 1.38% | 25.71 | 26.50 | 10660 | 2791.02 | 0.69% |
| 2025-09-04 | 26.35 | 26.10 | -0.25 | -0.95% | 25.88 | 27.38 | 13552 | 3596.60 | 0.88% |
| 2025-09-03 | 27.47 | 26.35 | -0.90 | -3.30% | 26.35 | 27.48 | 9543 | 2551.01 | 0.62% |
| 2025-09-02 | 27.88 | 27.25 | -0.39 | -1.41% | 27.17 | 28.18 | 11082 | 3046.65 | 0.72% |
| 2025-09-01 | 26.06 | 27.64 | 1.32 | 5.02% | 25.80 | 27.64 | 18574 | 5078.21 | 1.21% |
| 2025-08-29 | 27.28 | 26.32 | -0.88 | -3.24% | 26.00 | 27.28 | 18469 | 4882.29 | 1.20% |
| 2025-08-28 | 28.10 | 27.20 | -0.99 | -3.51% | 26.90 | 28.11 | 21260 | 5828.43 | 1.38% |
| 2025-08-27 | 28.38 | 28.19 | -0.24 | -0.84% | 28.16 | 28.38 | 7770 | 2193.44 | 0.50% |
| 2025-08-26 | 28.19 | 28.43 | 0.13 | 0.46% | 28.09 | 28.61 | 8928 | 2532.58 | 0.58% |
| 2025-08-25 | 28.64 | 28.30 | -0.15 | -0.53% | 28.08 | 28.82 | 13187 | 3733.10 | 0.86% |
| 2025-08-22 | 29.20 | 28.45 | -0.35 | -1.22% | 28.33 | 29.20 | 9561 | 2728.17 | 0.62% |
| 2025-08-21 | 28.18 | 28.80 | 0.59 | 2.09% | 28.00 | 29.10 | 11146 | 3188.75 | 0.72% |
| 2025-08-20 | 28.18 | 28.21 | -0.18 | -0.63% | 27.50 | 28.30 | 11759 | 3275.57 | 0.76% |
| 2025-08-19 | 28.44 | 28.39 | -0.05 | -0.18% | 27.96 | 29.13 | 10462 | 2968.85 | 0.68% |
| 2025-08-18 | 29.28 | 28.44 | -0.81 | -2.77% | 28.39 | 29.47 | 17562 | 5041.12 | 1.14% |
| 2025-08-15 | 28.89 | 29.25 | 0.40 | 1.39% | 28.89 | 29.80 | 10297 | 3020.09 | 0.67% |
深证大盘股票行情在线 K线走势图
*ST绿康(002868)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
