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 |
|---|
| 2025-08-01 | 9.11 | 8.92 | -0.08 | -0.89% | 8.86 | 9.14 | 178111 | 15986.70 | 9.15% |
| 2025-07-31 | 9.32 | 9.00 | -0.67 | -6.93% | 8.98 | 9.35 | 280674 | 25583.19 | 14.42% |
| 2025-07-30 | 9.39 | 9.67 | 0.28 | 2.98% | 9.02 | 9.95 | 481285 | 45365.62 | 24.73% |
| 2025-07-29 | 8.53 | 9.39 | 0.85 | 9.95% | 8.19 | 9.39 | 259389 | 22830.48 | 13.33% |
| 2025-07-28 | 8.77 | 8.54 | -0.14 | -1.61% | 8.48 | 8.80 | 177028 | 15136.79 | 9.10% |
| 2025-07-25 | 9.35 | 8.68 | -0.54 | -5.86% | 8.59 | 9.52 | 375541 | 33482.77 | 19.30% |
| 2025-07-24 | 8.39 | 9.22 | 0.84 | 10.02% | 8.39 | 9.22 | 308824 | 27442.96 | 15.87% |
| 2025-07-23 | 8.58 | 8.38 | -0.12 | -1.41% | 8.38 | 8.62 | 45440 | 3853.68 | 2.34% |
| 2025-07-22 | 8.50 | 8.50 | -0.01 | -0.12% | 8.39 | 8.62 | 45155 | 3829.64 | 2.32% |
| 2025-07-21 | 8.39 | 8.51 | 0.19 | 2.28% | 8.36 | 8.55 | 59193 | 5019.09 | 3.04% |
| 2025-07-18 | 8.31 | 8.32 | 0.00 | 0.00% | 8.25 | 8.35 | 33110 | 2743.56 | 1.70% |
| 2025-07-17 | 8.28 | 8.32 | 0.04 | 0.48% | 8.24 | 8.39 | 40076 | 3333.38 | 2.06% |
| 2025-07-16 | 8.25 | 8.28 | 0.03 | 0.36% | 8.23 | 8.34 | 37442 | 3103.88 | 1.92% |
| 2025-07-15 | 8.40 | 8.25 | -0.12 | -1.43% | 8.15 | 8.40 | 44271 | 3654.68 | 2.27% |
| 2025-07-14 | 8.31 | 8.37 | 0.06 | 0.72% | 8.26 | 8.39 | 47076 | 3923.00 | 2.42% |
| 2025-07-11 | 8.37 | 8.31 | -0.08 | -0.95% | 8.23 | 8.44 | 40368 | 3351.59 | 2.07% |
| 2025-07-10 | 8.28 | 8.39 | 0.11 | 1.33% | 8.23 | 8.40 | 40290 | 3346.78 | 2.07% |
| 2025-07-09 | 8.30 | 8.28 | -0.01 | -0.12% | 8.26 | 8.34 | 32072 | 2661.55 | 1.65% |
| 2025-07-08 | 8.31 | 8.29 | -0.02 | -0.24% | 8.21 | 8.33 | 40116 | 3316.23 | 2.06% |
| 2025-07-07 | 8.13 | 8.31 | 0.15 | 1.84% | 8.12 | 8.32 | 45144 | 3734.53 | 2.32% |
| 2025-07-04 | 8.29 | 8.16 | -0.15 | -1.81% | 8.15 | 8.32 | 51471 | 4233.59 | 2.64% |
| 2025-07-03 | 8.27 | 8.31 | 0.05 | 0.61% | 8.25 | 8.34 | 45397 | 3769.23 | 2.33% |
| 2025-07-02 | 8.35 | 8.26 | -0.09 | -1.08% | 8.22 | 8.39 | 48283 | 3997.60 | 2.48% |
| 2025-07-01 | 8.31 | 8.35 | -0.01 | -0.12% | 8.22 | 8.41 | 60524 | 5032.39 | 3.11% |
| 2025-06-30 | 8.25 | 8.36 | 0.10 | 1.21% | 8.17 | 8.36 | 71337 | 5909.45 | 3.67% |
| 2025-06-27 | 8.23 | 8.26 | 0.14 | 1.72% | 8.17 | 8.36 | 78336 | 6454.41 | 4.03% |
| 2025-06-26 | 8.35 | 8.12 | 0.06 | 0.74% | 8.09 | 8.49 | 100945 | 8253.30 | 5.19% |
| 2025-06-25 | 8.08 | 8.06 | 0.03 | 0.37% | 8.00 | 8.19 | 82546 | 6664.12 | 4.24% |
| 2025-06-24 | 8.01 | 8.03 | 0.07 | 0.88% | 7.87 | 8.06 | 87634 | 7009.75 | 4.50% |
| 2025-06-23 | 7.62 | 7.96 | 0.27 | 3.51% | 7.62 | 7.98 | 108792 | 8541.97 | 5.59% |
| 2025-06-20 | 7.94 | 7.69 | -0.32 | -4.00% | 7.65 | 8.01 | 135738 | 10542.97 | 6.98% |
| 2025-06-19 | 8.48 | 8.01 | -0.49 | -5.76% | 7.99 | 8.48 | 183159 | 14868.08 | 9.41% |
| 2025-06-18 | 8.92 | 8.50 | -0.49 | -5.45% | 8.40 | 8.98 | 258294 | 22072.61 | 13.27% |
| 2025-06-17 | 9.45 | 8.99 | -0.02 | -0.22% | 8.88 | 9.65 | 418067 | 38523.87 | 21.48% |
| 2025-06-16 | 8.02 | 9.01 | 0.82 | 10.01% | 8.02 | 9.01 | 115553 | 10073.26 | 5.94% |
| 2025-06-13 | 8.81 | 8.19 | -0.62 | -7.04% | 8.08 | 9.47 | 469136 | 41113.38 | 24.11% |
| 2025-06-12 | 7.99 | 8.81 | 0.80 | 9.99% | 7.98 | 8.81 | 281198 | 24243.86 | 14.45% |
| 2025-06-11 | 7.90 | 8.01 | 0.13 | 1.65% | 7.85 | 8.06 | 73294 | 5833.56 | 3.77% |
| 2025-06-10 | 8.09 | 7.88 | -0.15 | -1.87% | 7.77 | 8.11 | 88973 | 7056.10 | 4.57% |
| 2025-06-09 | 7.83 | 8.03 | 0.17 | 2.16% | 7.71 | 8.14 | 122960 | 9824.86 | 6.32% |
| 2025-06-06 | 7.73 | 7.86 | 0.20 | 2.61% | 7.63 | 8.06 | 102561 | 8041.97 | 5.27% |
| 2025-06-05 | 7.99 | 7.91 | -0.07 | -0.88% | 7.88 | 8.01 | 26910 | 2133.81 | 1.38% |
| 2025-06-04 | 7.92 | 7.98 | 0.06 | 0.76% | 7.88 | 7.99 | 30752 | 2443.47 | 1.58% |
| 2025-06-03 | 7.81 | 7.92 | 0.04 | 0.51% | 7.78 | 7.95 | 30679 | 2418.08 | 1.58% |
| 2025-05-30 | 7.93 | 7.88 | -0.04 | -0.51% | 7.85 | 7.99 | 29686 | 2349.45 | 1.53% |
| 2025-05-29 | 7.78 | 7.92 | 0.13 | 1.67% | 7.75 | 7.95 | 36130 | 2848.10 | 1.86% |
| 2025-05-28 | 7.80 | 7.79 | -0.03 | -0.38% | 7.73 | 7.87 | 25488 | 1982.96 | 1.31% |
| 2025-05-27 | 7.72 | 7.82 | 0.09 | 1.16% | 7.68 | 7.83 | 24591 | 1909.39 | 1.26% |
| 2025-05-26 | 7.63 | 7.73 | 0.11 | 1.44% | 7.62 | 7.76 | 29797 | 2296.87 | 1.53% |
| 2025-05-23 | 7.74 | 7.62 | -0.11 | -1.42% | 7.60 | 7.79 | 30594 | 2354.43 | 1.57% |
| 2025-05-22 | 7.84 | 7.73 | -0.07 | -0.90% | 7.72 | 7.90 | 35755 | 2789.33 | 1.84% |
| 2025-05-21 | 7.92 | 7.80 | -0.11 | -1.39% | 7.79 | 7.96 | 37619 | 2948.22 | 1.93% |
| 2025-05-20 | 7.89 | 7.91 | 0.04 | 0.51% | 7.82 | 7.94 | 30331 | 2391.65 | 1.56% |
| 2025-05-19 | 7.71 | 7.87 | 0.16 | 2.08% | 7.71 | 7.87 | 46611 | 3641.69 | 2.40% |
| 2025-05-16 | 7.62 | 7.71 | 0.08 | 1.05% | 7.59 | 7.73 | 34556 | 2653.23 | 1.78% |
| 2025-05-15 | 7.59 | 7.63 | 0.02 | 0.26% | 7.55 | 7.68 | 30635 | 2333.85 | 1.57% |
| 2025-05-14 | 7.62 | 7.61 | -0.05 | -0.65% | 7.57 | 7.70 | 28966 | 2203.21 | 1.49% |
| 2025-05-13 | 7.72 | 7.66 | -0.02 | -0.26% | 7.62 | 7.74 | 25753 | 1973.47 | 1.32% |
| 2025-05-12 | 7.66 | 7.68 | 0.01 | 0.13% | 7.58 | 7.72 | 33993 | 2600.40 | 1.75% |
| 2025-05-09 | 7.68 | 7.67 | -0.01 | -0.13% | 7.65 | 7.78 | 40123 | 3085.49 | 2.06% |
| 2025-05-08 | 7.56 | 7.68 | 0.15 | 1.99% | 7.51 | 7.70 | 46071 | 3521.70 | 2.37% |
| 2025-05-07 | 7.49 | 7.53 | 0.12 | 1.62% | 7.46 | 7.64 | 46754 | 3527.84 | 2.40% |
| 2025-05-06 | 7.43 | 7.41 | 0.02 | 0.27% | 7.41 | 7.54 | 65521 | 4899.49 | 3.37% |
| 2025-04-30 | 7.31 | 7.39 | 0.07 | 0.96% | 7.28 | 7.44 | 30944 | 2285.27 | 1.59% |
| 2025-04-29 | 7.12 | 7.32 | 0.17 | 2.38% | 7.10 | 7.34 | 39083 | 2847.20 | 2.01% |
| 2025-04-28 | 7.15 | 7.15 | 0.02 | 0.28% | 7.08 | 7.20 | 33830 | 2417.06 | 1.74% |
| 2025-04-25 | 7.08 | 7.13 | 0.02 | 0.28% | 7.06 | 7.22 | 21700 | 1552.39 | 1.12% |
| 2025-04-24 | 7.12 | 7.11 | -0.02 | -0.28% | 7.02 | 7.17 | 24480 | 1737.74 | 1.26% |
| 2025-04-23 | 7.09 | 7.13 | 0.04 | 0.56% | 7.06 | 7.15 | 21494 | 1529.23 | 1.10% |
| 2025-04-22 | 7.05 | 7.09 | 0.07 | 1.00% | 7.00 | 7.11 | 23056 | 1628.53 | 1.18% |
| 2025-04-21 | 6.95 | 7.02 | 0.06 | 0.86% | 6.86 | 7.07 | 23923 | 1676.99 | 1.23% |
| 2025-04-18 | 6.85 | 6.96 | 0.02 | 0.29% | 6.83 | 6.98 | 20448 | 1412.43 | 1.05% |
| 2025-04-17 | 6.81 | 6.94 | 0.13 | 1.91% | 6.76 | 6.99 | 33591 | 2329.10 | 1.73% |
| 2025-04-16 | 6.95 | 6.81 | -0.14 | -2.01% | 6.69 | 7.02 | 28985 | 1982.65 | 1.49% |
| 2025-04-15 | 6.82 | 6.95 | 0.11 | 1.61% | 6.77 | 6.97 | 28510 | 1960.27 | 1.47% |
| 2025-04-14 | 6.86 | 6.84 | 0.16 | 2.40% | 6.78 | 6.97 | 39545 | 2708.61 | 2.03% |
| 2025-04-11 | 6.61 | 6.68 | 0.04 | 0.60% | 6.59 | 6.74 | 31254 | 2090.25 | 1.61% |
| 2025-04-10 | 6.58 | 6.64 | 0.13 | 2.00% | 6.54 | 6.74 | 44567 | 2975.03 | 2.29% |
| 2025-04-09 | 6.22 | 6.51 | 0.22 | 3.50% | 5.83 | 6.55 | 58186 | 3632.63 | 2.99% |
| 2025-04-08 | 6.46 | 6.29 | -0.30 | -4.55% | 6.19 | 6.70 | 64711 | 4123.74 | 3.33% |
深证大盘股票行情在线 K线走势图
