绿茵生态(002887)股票行情
绿茵生态(002887)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 | 9.07 | 8.93 | -0.13 | -1.43% | 8.93 | 9.18 | 34058 | 3076.74 | 1.75% |
| 2025-12-11 | 9.32 | 9.06 | -0.25 | -2.69% | 9.05 | 9.35 | 40323 | 3686.74 | 2.07% |
| 2025-12-10 | 9.40 | 9.31 | -0.12 | -1.27% | 9.29 | 9.56 | 30432 | 2850.81 | 1.56% |
| 2025-12-09 | 9.58 | 9.43 | -0.12 | -1.26% | 9.41 | 9.58 | 26958 | 2553.81 | 1.39% |
| 2025-12-08 | 9.59 | 9.55 | 0.01 | 0.10% | 9.54 | 9.70 | 25424 | 2443.11 | 1.31% |
| 2025-12-05 | 9.49 | 9.54 | 0.07 | 0.74% | 9.37 | 9.60 | 23332 | 2217.27 | 1.20% |
| 2025-12-04 | 9.58 | 9.47 | -0.13 | -1.35% | 9.36 | 9.67 | 33532 | 3182.71 | 1.72% |
| 2025-12-03 | 9.64 | 9.60 | -0.08 | -0.83% | 9.55 | 9.73 | 24592 | 2364.91 | 1.26% |
| 2025-12-02 | 9.68 | 9.68 | -0.04 | -0.41% | 9.50 | 9.74 | 31546 | 3034.99 | 1.62% |
| 2025-12-01 | 9.86 | 9.72 | -0.14 | -1.42% | 9.68 | 9.90 | 43463 | 4247.53 | 2.23% |
| 2025-11-28 | 9.47 | 9.86 | 0.33 | 3.46% | 9.42 | 9.91 | 73140 | 7146.90 | 3.76% |
| 2025-11-27 | 9.33 | 9.53 | 0.20 | 2.14% | 9.29 | 9.60 | 36767 | 3488.67 | 1.89% |
| 2025-11-26 | 9.49 | 9.33 | -0.07 | -0.74% | 9.33 | 9.54 | 31074 | 2924.18 | 1.60% |
| 2025-11-25 | 9.28 | 9.40 | 0.14 | 1.51% | 9.22 | 9.47 | 38397 | 3604.96 | 1.97% |
| 2025-11-24 | 9.25 | 9.26 | 0.17 | 1.87% | 9.06 | 9.36 | 48076 | 4422.38 | 2.47% |
| 2025-11-21 | 9.71 | 9.09 | -0.52 | -5.41% | 9.08 | 9.80 | 93620 | 8762.90 | 4.81% |
| 2025-11-20 | 9.63 | 9.61 | -0.02 | -0.21% | 9.52 | 9.73 | 43947 | 4223.38 | 2.26% |
| 2025-11-19 | 9.87 | 9.63 | -0.28 | -2.83% | 9.62 | 9.89 | 58994 | 5725.07 | 3.03% |
| 2025-11-18 | 9.94 | 9.91 | -0.04 | -0.40% | 9.74 | 9.95 | 48092 | 4733.62 | 2.47% |
| 2025-11-17 | 9.93 | 9.95 | 0.02 | 0.20% | 9.79 | 10.04 | 71625 | 7118.04 | 3.68% |
| 2025-11-14 | 9.65 | 9.93 | 0.27 | 2.80% | 9.63 | 10.00 | 105023 | 10383.16 | 5.40% |
| 2025-11-13 | 9.63 | 9.66 | 0.02 | 0.21% | 9.50 | 9.70 | 52897 | 5094.14 | 2.72% |
| 2025-11-12 | 9.60 | 9.64 | 0.00 | 0.00% | 9.56 | 9.73 | 53224 | 5125.93 | 2.74% |
| 2025-11-11 | 9.58 | 9.64 | 0.06 | 0.63% | 9.53 | 9.69 | 59503 | 5719.87 | 3.06% |
| 2025-11-10 | 9.54 | 9.58 | 0.11 | 1.16% | 9.48 | 9.63 | 63606 | 6085.12 | 3.27% |
| 2025-11-07 | 9.53 | 9.47 | -0.11 | -1.15% | 9.47 | 9.67 | 76306 | 7283.25 | 3.92% |
| 2025-11-06 | 9.78 | 9.58 | -0.13 | -1.34% | 9.50 | 9.78 | 94702 | 9073.79 | 4.87% |
| 2025-11-05 | 9.73 | 9.71 | -0.10 | -1.02% | 9.46 | 9.75 | 177195 | 17073.82 | 9.11% |
| 2025-11-04 | 9.59 | 9.81 | 0.21 | 2.19% | 9.52 | 10.56 | 231096 | 22850.78 | 11.88% |
| 2025-11-03 | 9.34 | 9.60 | 0.25 | 2.67% | 9.30 | 9.60 | 78154 | 7384.39 | 4.02% |
| 2025-10-31 | 9.19 | 9.35 | 0.16 | 1.74% | 9.19 | 9.42 | 56104 | 5242.51 | 2.88% |
| 2025-10-30 | 9.53 | 9.19 | -0.29 | -3.06% | 9.14 | 9.56 | 103291 | 9629.55 | 5.31% |
| 2025-10-29 | 9.49 | 9.48 | -0.04 | -0.42% | 9.37 | 9.55 | 46404 | 4383.66 | 2.38% |
| 2025-10-28 | 9.56 | 9.52 | -0.11 | -1.14% | 9.47 | 9.68 | 73646 | 7035.07 | 3.78% |
| 2025-10-27 | 10.00 | 9.63 | -0.44 | -4.37% | 9.52 | 10.10 | 96470 | 9314.36 | 4.96% |
| 2025-10-24 | 9.98 | 10.07 | 0.02 | 0.20% | 9.94 | 10.12 | 46433 | 4657.66 | 2.39% |
| 2025-10-23 | 9.85 | 10.05 | 0.17 | 1.72% | 9.78 | 10.06 | 55119 | 5475.14 | 2.83% |
| 2025-10-22 | 9.98 | 9.88 | 0.00 | 0.00% | 9.86 | 10.02 | 49948 | 4949.14 | 2.57% |
| 2025-10-21 | 9.60 | 9.88 | 0.23 | 2.38% | 9.60 | 9.89 | 54167 | 5297.67 | 2.78% |
| 2025-10-20 | 9.56 | 9.65 | 0.13 | 1.37% | 9.52 | 9.67 | 35130 | 3373.60 | 1.81% |
| 2025-10-17 | 9.55 | 9.52 | -0.06 | -0.63% | 9.48 | 9.69 | 48951 | 4682.14 | 2.52% |
| 2025-10-16 | 9.65 | 9.58 | -0.05 | -0.52% | 9.53 | 9.72 | 45546 | 4379.00 | 2.34% |
| 2025-10-15 | 9.50 | 9.63 | 0.13 | 1.37% | 9.41 | 9.64 | 43437 | 4162.73 | 2.23% |
| 2025-10-14 | 9.53 | 9.50 | 0.04 | 0.42% | 9.46 | 9.67 | 47590 | 4544.18 | 2.45% |
| 2025-10-13 | 9.22 | 9.46 | -0.12 | -1.25% | 9.07 | 9.52 | 55111 | 5168.62 | 2.83% |
| 2025-10-10 | 9.46 | 9.58 | 0.14 | 1.48% | 9.36 | 9.69 | 46857 | 4488.54 | 2.41% |
| 2025-10-09 | 9.41 | 9.44 | 0.04 | 0.43% | 9.23 | 9.48 | 45138 | 4216.67 | 2.32% |
| 2025-09-30 | 9.47 | 9.40 | -0.10 | -1.05% | 9.38 | 9.57 | 38443 | 3643.04 | 1.98% |
| 2025-09-29 | 9.30 | 9.50 | 0.20 | 2.15% | 9.11 | 9.57 | 49791 | 4685.06 | 2.56% |
| 2025-09-26 | 9.28 | 9.30 | -0.03 | -0.32% | 9.17 | 9.44 | 50792 | 4742.84 | 2.61% |
| 2025-09-25 | 9.35 | 9.33 | -0.02 | -0.21% | 9.18 | 9.49 | 37750 | 3529.58 | 1.94% |
| 2025-09-24 | 9.26 | 9.35 | 0.04 | 0.43% | 9.17 | 9.38 | 35351 | 3292.28 | 1.82% |
| 2025-09-23 | 9.36 | 9.31 | -0.05 | -0.53% | 8.90 | 9.36 | 62424 | 5688.69 | 3.21% |
| 2025-09-22 | 9.40 | 9.36 | 0.00 | 0.00% | 9.24 | 9.48 | 33364 | 3114.46 | 1.71% |
| 2025-09-19 | 9.36 | 9.36 | -0.05 | -0.53% | 9.24 | 9.46 | 47512 | 4430.53 | 2.44% |
| 2025-09-18 | 9.66 | 9.41 | -0.21 | -2.18% | 9.31 | 9.67 | 80203 | 7639.53 | 4.12% |
| 2025-09-17 | 9.76 | 9.62 | -0.14 | -1.43% | 9.59 | 9.80 | 41810 | 4036.53 | 2.15% |
| 2025-09-16 | 9.69 | 9.76 | 0.10 | 1.04% | 9.62 | 9.76 | 47857 | 4632.05 | 2.46% |
| 2025-09-15 | 9.73 | 9.66 | -0.06 | -0.62% | 9.58 | 9.84 | 52815 | 5104.76 | 2.71% |
| 2025-09-12 | 9.82 | 9.72 | -0.07 | -0.72% | 9.70 | 9.86 | 61942 | 6062.03 | 3.18% |
| 2025-09-11 | 10.00 | 9.79 | -0.25 | -2.49% | 9.69 | 10.03 | 112684 | 11017.32 | 5.79% |
| 2025-09-10 | 10.00 | 10.04 | 0.15 | 1.52% | 9.85 | 10.15 | 107234 | 10753.18 | 5.51% |
| 2025-09-09 | 10.01 | 9.89 | -0.15 | -1.49% | 9.84 | 10.07 | 122720 | 12185.50 | 6.31% |
| 2025-09-08 | 9.87 | 10.04 | 0.18 | 1.83% | 9.67 | 10.29 | 238897 | 23841.04 | 12.28% |
| 2025-09-05 | 9.53 | 9.86 | 0.66 | 7.17% | 9.06 | 10.12 | 336192 | 32240.81 | 17.28% |
| 2025-09-04 | 8.94 | 9.20 | 0.22 | 2.45% | 8.86 | 9.31 | 132468 | 12100.14 | 6.81% |
| 2025-09-03 | 9.07 | 8.98 | -0.15 | -1.64% | 8.93 | 9.13 | 62294 | 5629.19 | 3.20% |
| 2025-09-02 | 9.05 | 9.13 | 0.02 | 0.22% | 8.90 | 9.14 | 93085 | 8419.31 | 4.78% |
| 2025-09-01 | 8.96 | 9.11 | 0.06 | 0.66% | 8.93 | 9.22 | 116530 | 10581.06 | 5.99% |
| 2025-08-29 | 8.85 | 9.05 | 0.51 | 5.97% | 8.75 | 9.14 | 176863 | 15939.30 | 9.09% |
| 2025-08-28 | 8.55 | 8.54 | 0.04 | 0.47% | 8.32 | 8.80 | 73818 | 6313.45 | 3.79% |
| 2025-08-27 | 8.97 | 8.50 | -0.45 | -5.03% | 8.49 | 8.97 | 114762 | 10046.54 | 5.90% |
| 2025-08-26 | 9.07 | 8.95 | -0.12 | -1.32% | 8.94 | 9.10 | 85496 | 7711.43 | 4.39% |
| 2025-08-25 | 9.17 | 9.07 | 0.00 | 0.00% | 9.01 | 9.17 | 61848 | 5609.10 | 3.18% |
| 2025-08-22 | 9.09 | 9.07 | -0.05 | -0.55% | 9.00 | 9.15 | 61496 | 5573.96 | 3.16% |
| 2025-08-21 | 9.08 | 9.12 | 0.05 | 0.55% | 9.05 | 9.28 | 92667 | 8503.20 | 4.76% |
| 2025-08-20 | 8.94 | 9.07 | 0.09 | 1.00% | 8.89 | 9.13 | 80614 | 7264.64 | 4.14% |
| 2025-08-19 | 8.99 | 8.98 | -0.05 | -0.55% | 8.84 | 9.08 | 75023 | 6723.63 | 3.86% |
| 2025-08-18 | 8.96 | 9.03 | 0.05 | 0.56% | 8.92 | 9.11 | 75254 | 6760.38 | 3.87% |
| 2025-08-15 | 9.04 | 8.98 | -0.15 | -1.64% | 8.89 | 9.04 | 113471 | 10166.35 | 5.83% |
深证大盘股票行情在线 K线走势图
绿茵生态(002887)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
