汇绿生态（001267）历史行情

以下为汇绿生态近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	32.000	30.830	32.030	29.450	-1.590	-4.904%	29.89万	0.00亿	0.000%
2026-10-08	33.210	32.420	34.770	32.160	-0.410	-1.249%	30.16万	0.00亿	0.000%
2026-10-07	34.010	32.830	34.550	32.750	-0.540	-1.618%	2,125.46万	7.12亿	3.493%
2026-10-06	34.010	32.830	34.550	32.750	-0.540	-1.618%	2,125.46万	7.12亿	3.493%
2026-10-05	34.010	32.830	34.550	32.750	-0.540	-1.618%	2,125.46万	7.12亿	3.493%
2026-10-02	34.010	32.830	34.550	32.750	-0.540	-1.618%	2,125.46万	7.12亿	3.493%
2026-10-01	34.010	32.830	34.550	32.750	-0.540	-1.618%	2,125.46万	7.12亿	3.493%
2026-09-30	34.010	32.830	34.550	32.750	-0.540	-1.618%	21.25万	0.00亿	0.000%
2026-09-29	33.760	33.370	33.900	32.560	0.160	0.482%	25.36万	0.00亿	0.000%
2026-09-28	37.750	33.210	38.320	33.080	-3.540	-9.633%	46.26万	0.00亿	0.000%
2026-09-27	37.600	36.750	38.160	36.680	-1.060	-2.803%	1,914.87万	7.13亿	3.147%
2026-09-24	37.600	36.750	38.160	36.680	-1.060	-2.803%	19.15万	0.00亿	0.000%
2026-09-23	38.640	37.810	38.850	37.460	-0.380	-0.995%	20.56万	0.00亿	0.000%
2026-09-22	39.630	38.190	39.810	38.030	-1.010	-2.577%	30.40万	0.00亿	0.000%
2026-09-21	38.120	39.200	39.480	37.510	1.170	3.077%	41.26万	0.00亿	0.000%
2026-09-18	37.380	38.030	39.150	36.410	1.480	4.049%	35.84万	0.00亿	0.000%
2026-09-17	36.710	36.550	37.800	36.380	-0.240	-0.652%	21.57万	0.00亿	0.000%
2026-09-16	34.850	36.790	37.150	34.610	1.780	5.084%	27.99万	0.00亿	0.000%
2026-09-15	35.140	35.010	35.800	34.720	-0.080	-0.228%	18.77万	0.00亿	0.000%
2026-09-14	34.830	35.090	35.350	33.780	-0.190	-0.539%	22.42万	0.00亿	0.000%
2026-09-11	36.000	35.280	36.600	33.870	-1.260	-3.448%	28.59万	0.00亿	0.000%
2026-09-10	36.900	36.540	37.450	36.210	-0.470	-1.270%	19.83万	0.00亿	0.000%
2026-09-09	38.440	37.010	38.980	36.830	-0.480	-1.280%	31.81万	0.00亿	0.000%
2026-09-08	37.990	37.490	38.920	37.280	-1.200	-3.102%	36.90万	0.00亿	0.000%
2026-09-07	35.680	38.690	38.690	35.670	3.520	10.009%	40.78万	0.00亿	0.000%
2026-09-04	36.530	35.170	37.150	34.830	-1.410	-3.855%	24.75万	0.00亿	0.000%
2026-09-03	37.090	36.580	37.280	35.800	-0.160	-0.435%	20.55万	0.00亿	0.000%
2026-09-02	37.220	36.740	37.800	36.160	-1.260	-3.316%	22.16万	0.00亿	0.000%
2026-09-01	39.660	38.000	39.660	37.270	-1.260	-3.209%	26.60万	0.00亿	0.000%
2026-08-31	37.920	39.260	39.910	37.740	0.280	0.718%	25.46万	0.00亿	0.000%
2026-08-28	39.620	38.980	42.380	38.880	-1.130	-2.817%	40.77万	0.00亿	0.000%
2026-08-27	38.380	40.110	40.880	37.970	2.510	6.676%	45.19万	0.00亿	0.000%
2026-08-26	38.810	37.600	38.880	36.370	-0.520	-1.364%	30.34万	0.00亿	0.000%
2026-08-25	37.890	38.120	38.680	36.480	-1.000	-2.556%	35.71万	0.00亿	0.000%
2026-08-24	37.490	39.120	41.080	37.490	1.670	4.459%	53.44万	0.00亿	0.000%
2026-08-21	36.630	37.450	38.660	36.300	0.460	1.244%	24.29万	0.00亿	0.000%
2026-08-20	37.140	36.990	37.950	35.900	0.380	1.038%	27.44万	0.00亿	0.000%
2026-08-19	38.790	36.610	39.390	36.510	-3.960	-9.761%	33.84万	0.00亿	0.000%
2026-08-18	42.390	40.570	42.460	39.830	-1.370	-3.267%	34.45万	0.00亿	0.000%
2026-08-17	41.440	41.940	42.030	39.960	0.490	1.182%	43.54万	0.00亿	0.000%
2026-08-14	41.530	41.450	41.880	40.080	-0.120	-0.289%	41.45万	0.00亿	0.000%
2026-08-13	43.200	41.570	43.380	41.200	0.210	0.508%	67.09万	0.00亿	0.000%
2026-08-12	39.930	41.360	41.780	39.130	1.840	4.656%	51.45万	0.00亿	0.000%
2026-08-11	42.500	39.520	42.950	39.280	-3.430	-7.986%	53.52万	0.00亿	0.000%
2026-08-10	45.170	42.950	45.270	41.810	0.280	0.656%	65.08万	0.00亿	0.000%
2026-08-07	40.990	42.670	42.670	39.570	3.880	10.003%	72.10万	0.00亿	0.000%
2026-08-06	35.790	38.790	38.790	35.330	3.530	10.011%	74.29万	0.00亿	0.000%
2026-08-05	30.950	35.260	35.260	30.580	3.210	10.016%	30.57万	0.00亿	0.000%
2026-08-04	30.020	32.050	32.050	29.740	2.920	10.024%	24.23万	0.00亿	0.000%
2026-08-03	29.530	29.130	30.050	28.980	-0.670	-2.248%	35.06万	0.00亿	0.000%
2026-07-31	28.980	29.800	29.800	28.980	2.710	10.004%	33.42万	0.00亿	0.000%
2026-07-30	29.550	27.090	30.300	27.090	-3.010	-10.000%	37.19万	0.00亿	0.000%
2026-07-29	31.440	30.100	31.830	28.690	-0.970	-3.122%	33.26万	0.00亿	0.000%
2026-07-28	33.980	31.070	34.580	31.070	-3.010	-8.832%	35.36万	0.00亿	0.000%
2026-07-27	30.980	34.080	34.080	30.880	3.100	10.006%	20.93万	0.00亿	0.000%
2026-07-24	31.230	30.980	32.050	30.460	-0.680	-2.148%	20.87万	0.00亿	0.000%
2026-07-23	32.480	31.660	33.240	31.180	-0.330	-1.032%	24.03万	0.00亿	0.000%
2026-07-22	32.660	31.990	33.840	31.780	-1.150	-3.470%	31.73万	0.00亿	0.000%
2026-07-21	31.790	33.140	33.560	28.270	1.730	5.508%	54.41万	0.00亿	0.000%
2026-07-20	33.980	31.410	35.470	31.410	-3.490	-10.000%	38.20万	0.00亿	0.000%
2026-07-17	38.180	34.900	38.890	34.900	-3.880	-10.005%	25.72万	0.00亿	0.000%
2026-07-16	39.830	38.780	40.870	38.480	-1.900	-4.671%	21.08万	0.00亿	0.000%
2026-07-15	43.430	40.680	43.530	40.490	-1.920	-4.507%	20.75万	0.00亿	0.000%
2026-07-14	41.780	42.600	42.980	40.090	1.340	3.248%	24.76万	0.00亿	0.000%
2026-07-13	43.350	41.260	44.860	41.090	-2.110	-4.865%	26.13万	0.00亿	0.000%
2026-07-10	43.990	43.370	47.050	43.320	-0.160	-0.368%	36.90万	0.00亿	0.000%
2026-07-09	42.010	43.530	43.830	39.940	2.270	5.502%	30.07万	0.00亿	0.000%
2026-07-08	41.980	41.260	43.160	39.560	-0.330	-0.793%	29.12万	0.00亿	0.000%
2026-07-07	43.730	41.590	43.730	40.580	-2.400	-5.456%	32.58万	0.00亿	0.000%
2026-07-06	45.990	43.990	46.980	42.990	-1.690	-3.700%	26.08万	0.00亿	0.000%
2026-07-03	46.950	45.680	47.620	45.680	-1.150	-2.456%	24.85万	0.00亿	0.000%
2026-07-02	48.780	46.830	50.200	46.620	-3.800	-7.505%	29.61万	0.00亿	0.000%
2026-07-01	53.480	50.630	53.830	50.360	-2.850	-5.329%	34.40万	0.00亿	0.000%
2026-06-30	53.980	53.480	54.830	51.510	0.620	1.173%	32.41万	0.00亿	0.000%
2026-06-29	54.040	52.860	56.480	51.980	-3.130	-5.590%	34.85万	0.00亿	0.000%
2026-06-26	60.980	55.990	61.790	55.990	-6.220	-9.998%	53.40万	0.00亿	0.000%
2026-06-25	61.390	62.210	64.780	59.780	0.800	1.303%	59.76万	0.00亿	0.000%
2026-06-24	58.190	61.410	61.590	57.480	0.070	0.114%	57.74万	0.00亿	0.000%
2026-06-23	55.970	61.340	62.010	55.110	4.970	8.817%	79.38万	0.00亿	0.000%
2026-06-22	59.980	56.370	60.560	54.270	-1.710	-2.944%	59.14万	0.00亿	0.000%
2026-06-18	54.610	58.080	59.120	54.580	3.140	5.715%	54.31万	0.00亿	0.000%
2026-06-17	51.980	54.940	56.380	51.240	1.960	3.700%	50.52万	0.00亿	0.000%
2026-06-16	52.480	52.980	54.330	49.280	0.320	0.608%	58.92万	0.00亿	0.000%
2026-06-15	49.490	52.660	52.850	49.040	3.180	6.427%	39.54万	0.00亿	0.000%
2026-06-12	50.230	49.480	50.460	48.560	0.450	0.918%	29.50万	0.00亿	0.000%
2026-06-11	50.130	49.030	51.580	48.110	-1.550	-3.064%	25.30万	0.00亿	0.000%
2026-06-10	49.580	50.580	51.740	48.180	-0.180	-0.355%	33.47万	0.00亿	0.000%
2026-06-09	49.950	50.760	51.160	48.880	1.740	3.550%	43.60万	0.00亿	0.000%
2026-06-08	50.070	49.020	51.870	49.020	-5.450	-10.006%	40.66万	0.00亿	0.000%
2026-06-05	56.980	54.470	58.310	53.980	-2.640	-4.623%	33.25万	0.00亿	0.000%
2026-06-04	56.880	57.110	59.970	56.530	-1.400	-2.393%	31.82万	0.00亿	0.000%
2026-06-03	57.640	58.510	59.950	56.790	3.030	5.461%	42.46万	0.00亿	0.000%
2026-06-02	54.570	55.480	56.380	53.260	1.970	3.682%	28.88万	0.00亿	0.000%
2026-06-01	57.080	53.510	58.570	53.430	-4.410	-7.614%	37.09万	0.00亿	0.000%
2026-05-29	61.480	57.920	61.960	57.360	-2.610	-4.312%	38.80万	0.00亿	0.000%
2026-05-28	57.980	60.530	62.310	56.010	3.780	6.661%	52.36万	0.00亿	0.000%
2026-05-27	57.880	56.750	58.720	55.280	-1.400	-2.408%	36.70万	0.00亿	0.000%
2026-05-26	58.990	58.150	61.480	57.980	-1.830	-3.051%	42.08万	0.00亿	0.000%
2026-05-25	60.630	59.980	61.080	57.410	-0.590	-0.974%	42.69万	0.00亿	0.000%
2026-05-22	58.480	60.570	61.640	57.980	3.190	5.559%	36.98万	0.00亿	0.000%
2026-05-21	61.710	57.380	62.340	57.080	-3.610	-5.919%	44.06万	0.00亿	0.000%
2026-05-20	63.340	60.990	63.460	58.900	-2.840	-4.449%	55.42万	0.00亿	0.000%
2026-05-19	65.990	63.830	66.740	61.140	-2.970	-4.446%	52.64万	0.00亿	0.000%
2026-05-18	65.060	66.800	69.010	64.490	4.070	6.488%	70.28万	0.00亿	0.000%
2026-05-15	68.980	62.730	68.980	62.730	-6.967	-9.996%	65.33万	0.00亿	0.000%
2026-05-14	63.917	69.697	69.697	61.907	6.340	10.007%	62.60万	0.00亿	0.000%
2026-05-13	62.947	63.357	64.647	61.997	-0.850	-1.324%	41.74万	0.00亿	0.000%
2026-05-12	64.077	64.207	65.717	60.917	0.490	0.769%	53.53万	0.00亿	0.000%
2026-05-11	65.617	63.717	65.917	60.917	1.420	2.279%	60.00万	0.00亿	0.000%
2026-05-08	55.467	62.297	62.297	54.527	5.670	10.013%	57.97万	0.00亿	0.000%
2026-05-07	52.267	56.627	57.287	50.397	4.150	7.908%	65.52万	0.00亿	0.000%
2026-05-06	54.557	52.477	55.417	51.677	-1.400	-2.599%	57.09万	0.00亿	0.000%
2026-04-30	53.927	53.877	56.617	53.497	0.040	0.074%	49.68万	0.00亿	0.000%
2026-04-29	50.427	53.837	55.867	49.917	2.130	4.119%	68.07万	0.00亿	0.000%
2026-04-28	50.927	51.707	54.157	50.927	2.480	5.038%	89.86万	0.00亿	0.000%
2026-04-27	49.017	49.227	50.217	46.417	-0.990	-1.971%	66.51万	0.00亿	0.000%
2026-04-24	51.737	50.217	53.567	48.097	-0.620	-1.220%	89.82万	0.00亿	0.000%
2026-04-23	47.117	50.837	50.837	45.127	4.630	10.020%	77.89万	0.00亿	0.000%
2026-04-22	44.017	46.207	46.417	44.017	1.610	3.610%	63.64万	0.00亿	0.000%
2026-04-21	42.807	44.597	46.267	41.627	1.350	3.122%	57.35万	0.00亿	0.000%
2026-04-20	44.267	43.247	45.217	42.637	-1.380	-3.092%	69.99万	0.00亿	0.000%
2026-04-17	42.547	44.627	45.117	42.117	3.170	7.646%	87.07万	0.00亿	0.000%
2026-04-16	40.817	41.457	41.797	39.787	0.090	0.218%	43.42万	0.00亿	0.000%
2026-04-15	41.787	41.367	43.417	40.817	-0.420	-1.005%	51.77万	0.00亿	0.000%
2026-04-14	42.517	41.787	44.717	41.097	-0.940	-2.200%	61.79万	0.00亿	0.000%
2026-04-13	43.697	42.727	43.897	42.117	0.000	0.000%	42.75万	0.00亿	0.000%
2026-04-10	43.417	43.827	44.617	41.617	0.000	0.000%	61.01万	0.00亿	0.000%
2026-04-09	44.117	43.207	45.737	42.317	0.000	0.000%	61.05万	0.00亿	0.000%
2026-04-08	42.067	44.217	44.217	41.477	0.000	0.000%	52.26万	0.00亿	0.000%
2026-04-07	40.917	40.187	42.217	39.727	0.000	0.000%	37.15万	0.00亿	0.000%
2026-04-03	40.407	40.327	42.467	40.297	0.000	0.000%	55.05万	0.00亿	0.000%
2026-04-02	39.047	39.657	41.897	39.047	0.000	0.000%	51.14万	0.00亿	0.000%
2026-04-01	39.017	39.667	40.217	37.757	0.000	0.000%	46.51万	0.00亿	0.000%