绿康生化（002868）历史行情

以下为绿康生化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
2026-10-08	22.310	22.170	22.900	22.150	-0.130	-0.583%	152.68万	0.34亿	1.421%
2026-10-07	22.400	22.300	22.710	22.000	0.300	1.364%	198.57万	0.44亿	1.848%
2026-10-06	22.400	22.300	22.710	22.000	0.300	1.364%	198.57万	0.44亿	1.848%
2026-10-05	22.400	22.300	22.710	22.000	0.300	1.364%	198.57万	0.44亿	1.848%
2026-10-02	22.400	22.300	22.710	22.000	0.300	1.364%	198.57万	0.44亿	1.848%
2026-10-01	22.400	22.300	22.710	22.000	0.300	1.364%	198.57万	0.44亿	1.848%
2026-09-30	22.400	22.300	22.710	22.000	0.300	1.364%	1.99万	0.00亿	0.000%
2026-09-29	22.090	22.000	22.450	22.000	-0.190	-0.856%	1.34万	0.00亿	0.000%
2026-09-28	22.400	22.190	22.540	21.920	-0.230	-1.026%	1.60万	0.00亿	0.000%
2026-09-27	22.710	22.420	23.000	22.380	-0.460	-2.010%	184.41万	0.42亿	1.717%
2026-09-24	22.710	22.420	23.000	22.380	-0.460	-2.010%	1.84万	0.00亿	0.000%
2026-09-23	23.540	22.880	23.570	22.710	-0.650	-2.762%	2.29万	0.00亿	0.000%
2026-09-22	23.450	23.530	23.630	23.050	0.080	0.341%	2.25万	0.00亿	0.000%
2026-09-21	22.990	23.450	23.680	22.860	0.450	1.957%	2.56万	0.00亿	0.000%
2026-09-18	22.820	23.000	23.090	22.720	0.180	0.789%	1.97万	0.00亿	0.000%
2026-09-17	22.990	22.820	23.100	22.610	0.070	0.308%	1.64万	0.00亿	0.000%
2026-09-16	22.580	22.750	23.120	22.380	-0.050	-0.219%	2.32万	0.00亿	0.000%
2026-09-15	22.800	22.800	23.180	22.200	-0.030	-0.131%	3.55万	0.00亿	0.000%
2026-09-14	23.300	22.830	23.910	22.600	-0.670	-2.851%	3.41万	0.00亿	0.000%
2026-09-11	24.250	23.500	24.420	23.200	-1.010	-4.121%	4.24万	0.00亿	0.000%
2026-09-10	25.190	24.510	25.340	24.270	-0.770	-3.046%	4.57万	0.00亿	0.000%
2026-09-09	26.120	25.280	26.290	25.050	-1.210	-4.568%	7.42万	0.00亿	0.000%
2026-09-08	25.690	26.490	27.580	24.700	0.800	3.114%	11.35万	0.00亿	0.000%
2026-09-07	25.700	25.690	26.870	24.900	-0.140	-0.542%	11.68万	0.00亿	0.000%
2026-09-04	23.500	25.830	25.830	23.100	2.350	10.009%	13.89万	0.00亿	0.000%
2026-09-03	22.270	23.480	24.570	21.950	1.140	5.103%	8.05万	0.00亿	0.000%
2026-09-02	23.270	22.340	23.480	22.080	-0.930	-3.997%	3.83万	0.00亿	0.000%
2026-09-01	22.430	23.270	23.690	22.030	1.070	4.820%	3.93万	0.00亿	0.000%
2026-08-31	21.950	22.200	22.300	21.600	0.290	1.324%	1.44万	0.00亿	0.000%
2026-08-28	21.950	21.910	22.380	21.810	-0.010	-0.046%	1.70万	0.00亿	0.000%
2026-08-27	21.940	21.920	21.990	21.700	-0.030	-0.137%	0.99万	0.00亿	0.000%
2026-08-26	22.080	21.950	22.180	21.710	-0.120	-0.544%	1.20万	0.00亿	0.000%
2026-08-25	21.500	22.070	22.150	21.390	0.500	2.318%	1.13万	0.00亿	0.000%
2026-08-24	22.230	21.570	22.330	21.330	-0.520	-2.354%	1.25万	0.00亿	0.000%
2026-08-21	22.380	22.090	22.380	21.700	-0.310	-1.384%	1.23万	0.00亿	0.000%
2026-08-20	23.080	22.400	23.180	22.400	-0.260	-1.147%	1.53万	0.00亿	0.000%
2026-08-19	23.200	22.660	23.750	22.620	-1.020	-4.307%	2.19万	0.00亿	0.000%
2026-08-18	23.250	23.680	23.870	22.930	0.500	2.157%	2.18万	0.00亿	0.000%
2026-08-17	23.080	23.180	23.400	22.710	0.450	1.980%	1.39万	0.00亿	0.000%
2026-08-14	23.220	22.730	23.270	22.680	-0.490	-2.110%	1.19万	0.00亿	0.000%
2026-08-13	23.790	23.220	24.120	23.140	-0.450	-1.901%	1.78万	0.00亿	0.000%
2026-08-12	23.350	23.670	23.830	23.240	0.320	1.370%	1.18万	0.00亿	0.000%
2026-08-11	23.350	23.350	23.730	22.850	-0.140	-0.596%	1.62万	0.00亿	0.000%
2026-08-10	22.980	23.490	23.580	22.760	0.500	2.175%	1.73万	0.00亿	0.000%
2026-08-07	23.030	22.990	23.120	22.620	-0.030	-0.130%	1.49万	0.00亿	0.000%
2026-08-06	22.790	23.020	23.370	22.480	0.230	1.009%	2.09万	0.00亿	0.000%
2026-08-05	22.630	22.790	22.910	22.380	0.270	1.199%	1.55万	0.00亿	0.000%
2026-08-04	22.480	22.520	22.800	22.100	0.360	1.625%	1.56万	0.00亿	0.000%
2026-08-03	21.480	22.160	22.200	21.350	0.660	3.070%	1.40万	0.00亿	0.000%
2026-07-31	21.600	21.500	22.070	21.380	0.170	0.797%	1.93万	0.00亿	0.000%
2026-07-30	22.350	21.330	22.650	21.290	-0.870	-3.919%	1.96万	0.00亿	0.000%
2026-07-29	22.530	22.200	22.660	21.870	-0.340	-1.508%	1.48万	0.00亿	0.000%
2026-07-28	23.190	22.540	23.600	22.470	-0.610	-2.635%	1.52万	0.00亿	0.000%
2026-07-27	22.620	23.150	23.200	22.000	0.750	3.348%	1.58万	0.00亿	0.000%
2026-07-24	22.450	22.400	22.700	22.030	-0.180	-0.797%	1.27万	0.00亿	0.000%
2026-07-23	21.720	22.580	22.580	21.300	1.080	5.023%	2.18万	0.00亿	0.000%
2026-07-22	21.950	21.500	22.550	21.380	-0.440	-2.005%	1.77万	0.00亿	0.000%
2026-07-21	22.180	21.940	22.290	20.770	-0.240	-1.082%	2.10万	0.00亿	0.000%
2026-07-20	22.880	22.180	23.320	21.920	-0.710	-3.102%	1.97万	0.00亿	0.000%
2026-07-17	24.280	22.890	24.440	22.720	-1.390	-5.725%	2.16万	0.00亿	0.000%
2026-07-16	23.990	24.280	24.600	23.650	0.130	0.538%	1.46万	0.00亿	0.000%
2026-07-15	23.920	24.150	24.380	23.630	0.350	1.471%	1.66万	0.00亿	0.000%
2026-07-14	23.480	23.800	23.920	23.130	0.040	0.168%	1.64万	0.00亿	0.000%
2026-07-13	24.380	23.760	25.000	23.500	-0.620	-2.543%	2.38万	0.00亿	0.000%
2026-07-10	23.430	24.380	25.440	23.150	0.830	3.524%	3.58万	0.00亿	0.000%
2026-07-09	23.540	23.550	25.260	23.250	-0.160	-0.675%	2.81万	0.00亿	0.000%
2026-07-08	25.510	23.710	25.510	23.710	-1.560	-6.173%	2.80万	0.00亿	0.000%
2026-07-07	25.800	25.270	27.500	25.030	-1.010	-3.843%	3.10万	0.00亿	0.000%
2026-07-06	26.280	26.280	27.250	25.070	0.000	0.000%	5.89万	0.00亿	0.000%
2026-07-03	24.500	26.280	26.280	23.990	2.390	10.004%	1.69万	0.00亿	0.000%
2026-07-02	24.400	23.890	25.030	23.830	-0.410	-1.687%	4.25万	0.00亿	0.000%
2026-07-01	22.070	24.300	24.300	22.070	2.210	10.005%	3.36万	0.00亿	0.000%
2026-06-30	23.750	22.090	24.080	21.810	-0.720	-3.157%	2.98万	0.00亿	0.000%
2026-06-29	22.130	22.810	22.950	21.620	0.330	1.468%	3.27万	0.00亿	0.000%
2026-06-26	23.100	22.480	23.120	22.430	-0.620	-2.684%	1.69万	0.00亿	0.000%
2026-06-25	24.200	23.100	24.200	22.830	-1.130	-4.664%	2.54万	0.00亿	0.000%
2026-06-24	24.730	24.230	25.340	24.220	-0.820	-3.273%	1.84万	0.00亿	0.000%
2026-06-23	24.990	25.050	25.460	24.280	0.550	2.245%	3.07万	0.00亿	0.000%
2026-06-22	24.830	24.500	24.830	23.500	-0.330	-1.329%	2.77万	0.00亿	0.000%
2026-06-18	25.530	24.830	25.530	24.700	-0.670	-2.627%	1.77万	0.00亿	0.000%
2026-06-17	26.420	25.500	26.590	25.480	-0.900	-3.409%	2.21万	0.00亿	0.000%
2026-06-16	26.280	26.400	26.880	25.630	0.130	0.495%	2.18万	0.00亿	0.000%
2026-06-15	26.440	26.270	27.650	25.860	-0.020	-0.076%	2.57万	0.00亿	0.000%
2026-06-12	25.170	26.290	27.300	25.170	1.150	4.574%	2.54万	0.00亿	0.000%
2026-06-11	25.110	25.140	25.760	24.950	-0.360	-1.412%	1.60万	0.00亿	0.000%
2026-06-10	26.280	25.500	26.280	25.220	-0.500	-1.923%	1.63万	0.00亿	0.000%
2026-06-09	26.800	26.000	26.920	25.700	-0.520	-1.961%	1.89万	0.00亿	0.000%
2026-06-08	27.020	26.520	27.180	25.980	-0.760	-2.786%	2.03万	0.00亿	0.000%
2026-06-05	27.000	27.280	27.600	26.410	0.080	0.294%	2.52万	0.00亿	0.000%
2026-06-04	28.640	27.200	28.640	26.920	-0.900	-3.203%	2.66万	0.00亿	0.000%
2026-06-03	28.920	28.100	28.920	27.500	-0.800	-2.768%	2.68万	0.00亿	0.000%
2026-06-02	29.700	28.900	30.130	28.510	-0.510	-1.734%	2.65万	0.00亿	0.000%
2026-06-01	28.750	29.410	31.320	28.380	0.940	3.302%	4.87万	0.00亿	0.000%
2026-05-29	29.370	28.470	29.700	28.450	-1.050	-3.557%	2.78万	0.00亿	0.000%
2026-05-28	31.000	29.520	31.000	29.000	-1.190	-3.875%	2.88万	0.00亿	0.000%
2026-05-27	30.680	30.710	32.040	30.200	-0.330	-1.063%	2.83万	0.00亿	0.000%
2026-05-26	34.000	31.040	34.000	30.290	-2.610	-7.756%	4.68万	0.00亿	0.000%
2026-05-25	36.180	33.650	36.180	32.770	-2.760	-7.580%	4.47万	0.00亿	0.000%
2026-05-22	36.670	36.410	36.950	36.380	-0.590	-1.595%	1.64万	0.00亿	0.000%
2026-05-21	37.480	37.000	38.500	36.400	-0.180	-0.484%	2.54万	0.00亿	0.000%
2026-05-20	37.240	37.180	37.500	36.220	-0.070	-0.188%	1.95万	0.00亿	0.000%
2026-05-19	36.400	37.250	38.800	36.220	0.880	2.420%	2.40万	0.00亿	0.000%
2026-05-18	36.000	36.370	36.680	35.020	0.030	0.083%	2.06万	0.00亿	0.000%
2026-05-15	38.290	36.340	38.290	35.020	-2.260	-5.855%	3.81万	0.00亿	0.000%
2026-05-14	44.470	38.600	44.620	37.980	-1.960	-4.832%	8.70万	0.00亿	0.000%
2026-05-13	40.550	40.560	40.560	40.000	3.690	10.008%	1.49万	0.00亿	0.000%
2026-05-11	37.940	36.870	37.940	36.670	-0.860	-2.279%	1.77万	0.00亿	0.000%
2026-05-08	38.230	37.730	38.680	37.690	-0.720	-1.873%	1.53万	0.00亿	0.000%
2026-05-07	38.600	38.450	38.970	38.250	-0.350	-0.902%	1.08万	0.00亿	0.000%
2026-05-06	39.600	38.800	39.600	38.210	-0.020	-0.052%	1.14万	0.00亿	0.000%
2026-04-30	38.310	38.820	39.200	38.070	0.480	1.252%	1.01万	0.00亿	0.000%
2026-04-29	38.590	38.340	38.880	38.110	-0.250	-0.648%	1.05万	0.00亿	0.000%
2026-04-28	38.360	38.590	39.000	38.080	0.230	0.600%	0.47万	0.00亿	0.000%
2026-04-27	38.680	38.360	38.950	38.100	-0.360	-0.930%	0.55万	0.00亿	0.000%
2026-04-24	39.000	38.720	39.000	37.500	-0.380	-0.972%	0.74万	0.00亿	0.000%
2026-04-23	39.510	39.100	40.010	39.010	-0.540	-1.362%	0.56万	0.00亿	0.000%
2026-04-22	39.990	39.640	39.990	39.610	-0.480	-1.196%	0.54万	0.00亿	0.000%
2026-04-21	40.160	40.120	40.260	39.550	-0.040	-0.100%	0.69万	0.00亿	0.000%
2026-04-20	40.550	40.160	40.580	40.000	-0.440	-1.084%	0.85万	0.00亿	0.000%
2026-04-17	39.650	40.600	41.290	39.150	1.090	2.759%	0.94万	0.00亿	0.000%
2026-04-16	40.100	39.510	40.480	39.020	-0.590	-1.471%	0.78万	0.00亿	0.000%
2026-04-15	42.500	40.100	42.590	40.010	-1.320	-3.187%	1.48万	0.00亿	0.000%
2026-04-14	40.120	41.420	41.560	40.120	1.420	3.550%	1.31万	0.00亿	0.000%
2026-04-13	39.300	40.000	40.280	38.510	0.770	1.963%	0.96万	0.00亿	0.000%
2026-04-10	37.990	39.230	39.820	37.990	0.000	0.000%	1.05万	0.00亿	0.000%
2026-04-09	37.750	37.980	38.100	37.050	0.000	0.000%	0.74万	0.00亿	0.000%
2026-04-08	36.930	37.750	38.190	36.280	0.000	0.000%	1.12万	0.00亿	0.000%
2026-04-07	37.140	36.470	37.330	36.450	0.000	0.000%	0.79万	0.00亿	0.000%
2026-04-03	37.200	37.370	37.840	37.200	0.000	0.000%	0.57万	0.00亿	0.000%
2026-04-02	37.100	37.430	37.850	37.080	0.000	0.000%	0.50万	0.00亿	0.000%
2026-04-01	37.620	37.330	37.880	37.010	0.000	0.000%	0.65万	0.00亿	0.000%