绿茵生态（002887）历史行情

以下为绿茵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
2026-10-08	8.770	8.680	8.930	8.620	-0.050	-0.573%	6.12万	0.00亿	0.000%
2026-10-07	9.020	8.730	9.450	8.540	-0.110	-1.244%	974.74万	0.86亿	4.487%
2026-10-06	9.020	8.730	9.450	8.540	-0.110	-1.244%	974.74万	0.86亿	4.487%
2026-10-05	9.020	8.730	9.450	8.540	-0.110	-1.244%	974.74万	0.86亿	4.487%
2026-10-02	9.020	8.730	9.450	8.540	-0.110	-1.244%	974.74万	0.86亿	4.487%
2026-10-01	9.020	8.730	9.450	8.540	-0.110	-1.244%	974.74万	0.86亿	4.487%
2026-09-30	9.020	8.730	9.450	8.540	-0.110	-1.244%	9.75万	0.00亿	0.000%
2026-09-29	9.460	8.840	9.470	8.820	-0.630	-6.653%	10.80万	0.00亿	0.000%
2026-09-28	9.280	9.470	10.040	9.280	0.330	3.611%	13.49万	0.00亿	0.000%
2026-09-27	9.100	9.140	9.200	8.980	0.090	0.994%	381.56万	0.35亿	1.756%
2026-09-24	9.100	9.140	9.200	8.980	0.090	0.994%	3.82万	0.00亿	0.000%
2026-09-23	9.020	9.050	9.330	8.940	-0.010	-0.110%	4.33万	0.00亿	0.000%
2026-09-22	9.190	9.060	9.240	9.010	-0.120	-1.307%	4.99万	0.00亿	0.000%
2026-09-21	9.110	9.180	9.180	9.040	0.090	0.990%	2.33万	0.00亿	0.000%
2026-09-18	8.990	9.090	9.110	8.920	0.100	1.112%	2.75万	0.00亿	0.000%
2026-09-17	8.850	8.990	9.040	8.800	0.080	0.898%	3.07万	0.00亿	0.000%
2026-09-16	8.940	8.910	9.030	8.830	-0.020	-0.224%	2.31万	0.00亿	0.000%
2026-09-15	9.050	8.930	9.130	8.920	-0.110	-1.217%	3.02万	0.00亿	0.000%
2026-09-14	9.050	9.040	9.190	8.960	-0.010	-0.110%	2.94万	0.00亿	0.000%
2026-09-11	9.420	9.050	9.420	9.000	-0.370	-3.928%	4.27万	0.00亿	0.000%
2026-09-10	9.450	9.420	9.570	9.270	-0.130	-1.361%	2.88万	0.00亿	0.000%
2026-09-09	9.560	9.550	9.640	9.430	-0.010	-0.105%	2.78万	0.00亿	0.000%
2026-09-08	9.490	9.560	9.590	9.390	0.180	1.919%	3.49万	0.00亿	0.000%
2026-09-07	9.280	9.380	9.740	9.220	0.100	1.078%	6.37万	0.00亿	0.000%
2026-09-04	9.500	9.280	9.600	9.250	-0.170	-1.799%	5.03万	0.00亿	0.000%
2026-09-03	9.740	9.450	9.740	9.400	-0.280	-2.878%	6.14万	0.00亿	0.000%
2026-09-02	9.730	9.730	10.190	9.530	-0.030	-0.307%	7.30万	0.00亿	0.000%
2026-09-01	9.870	9.760	10.080	9.740	-0.120	-1.215%	4.26万	0.00亿	0.000%
2026-08-31	9.500	9.880	9.980	9.360	0.370	3.891%	4.84万	0.00亿	0.000%
2026-08-28	9.710	9.510	9.830	9.500	-0.200	-2.060%	3.67万	0.00亿	0.000%
2026-08-27	9.480	9.710	9.870	9.480	0.180	1.889%	6.90万	0.00亿	0.000%
2026-08-26	9.430	9.530	9.660	9.360	0.070	0.740%	4.07万	0.00亿	0.000%
2026-08-25	9.020	9.460	9.650	8.910	0.410	4.530%	5.73万	0.00亿	0.000%
2026-08-24	9.200	9.050	9.340	8.920	-0.170	-1.844%	4.86万	0.00亿	0.000%
2026-08-21	9.210	9.220	9.300	8.890	-0.070	-0.753%	6.67万	0.00亿	0.000%
2026-08-20	9.860	9.290	9.980	9.260	-0.650	-6.539%	11.57万	0.00亿	0.000%
2026-08-19	10.630	9.940	10.640	9.870	-0.760	-7.103%	6.09万	0.00亿	0.000%
2026-08-18	10.830	10.700	10.970	10.570	-0.170	-1.564%	4.67万	0.00亿	0.000%
2026-08-17	10.160	10.870	10.930	10.000	0.670	6.569%	7.02万	0.00亿	0.000%
2026-08-14	10.600	10.200	10.670	10.120	-0.410	-3.864%	4.98万	0.00亿	0.000%
2026-08-13	10.760	10.610	10.760	10.460	-0.150	-1.394%	6.70万	0.00亿	0.000%
2026-08-12	10.660	10.760	10.790	10.370	0.210	1.991%	10.05万	0.00亿	0.000%
2026-08-11	10.990	10.550	11.010	10.530	-0.450	-4.091%	6.06万	0.00亿	0.000%
2026-08-10	10.640	11.000	11.000	10.450	0.350	3.286%	5.66万	0.00亿	0.000%
2026-08-07	10.760	10.650	10.870	10.360	-0.110	-1.022%	6.99万	0.00亿	0.000%
2026-08-06	10.170	10.760	11.190	10.120	0.530	5.181%	10.93万	0.00亿	0.000%
2026-08-05	9.850	10.230	10.620	9.850	0.390	3.963%	8.68万	0.00亿	0.000%
2026-08-04	9.560	9.840	10.260	9.560	0.280	2.929%	6.76万	0.00亿	0.000%
2026-08-03	9.530	9.560	9.620	9.430	0.110	1.164%	2.79万	0.00亿	0.000%
2026-07-31	9.400	9.450	9.600	9.400	0.180	1.942%	2.97万	0.00亿	0.000%
2026-07-30	9.630	9.270	9.830	9.110	-0.410	-4.236%	4.52万	0.00亿	0.000%
2026-07-29	9.630	9.680	9.780	9.410	0.160	1.681%	3.72万	0.00亿	0.000%
2026-07-28	9.720	9.520	9.950	9.460	-0.230	-2.359%	3.03万	0.00亿	0.000%
2026-07-27	9.570	9.750	9.950	9.460	0.180	1.881%	2.69万	0.00亿	0.000%
2026-07-24	9.900	9.570	9.900	9.550	-0.330	-3.333%	2.58万	0.00亿	0.000%
2026-07-23	9.400	9.900	9.950	9.400	0.270	2.804%	4.00万	0.00亿	0.000%
2026-07-22	9.350	9.630	10.040	9.350	-0.280	-2.825%	6.65万	0.00亿	0.000%
2026-07-21	9.970	9.910	10.320	8.820	0.110	1.122%	17.92万	0.00亿	0.000%
2026-07-20	9.460	9.800	10.300	9.370	0.440	4.701%	14.10万	0.00亿	0.000%
2026-07-17	9.750	9.360	9.890	9.160	-0.370	-3.803%	5.88万	0.00亿	0.000%
2026-07-16	9.940	9.730	10.070	9.660	-0.300	-2.991%	2.95万	0.00亿	0.000%
2026-07-15	9.890	10.030	10.180	9.710	0.170	1.724%	3.83万	0.00亿	0.000%
2026-07-14	9.760	9.860	9.890	9.460	0.030	0.305%	3.71万	0.00亿	0.000%
2026-07-13	10.310	9.830	10.400	9.760	-0.520	-5.024%	3.68万	0.00亿	0.000%
2026-07-10	10.600	10.350	10.830	10.350	-0.370	-3.451%	3.56万	0.00亿	0.000%
2026-07-09	10.400	10.720	11.080	10.040	0.370	3.575%	6.28万	0.00亿	0.000%
2026-07-08	10.630	10.350	10.690	10.230	-0.240	-2.266%	4.19万	0.00亿	0.000%
2026-07-07	10.520	10.590	10.890	10.520	-0.050	-0.470%	4.82万	0.00亿	0.000%
2026-07-06	10.800	10.640	10.860	10.520	-0.120	-1.115%	4.25万	0.00亿	0.000%
2026-07-03	10.610	10.760	10.990	10.510	0.180	1.701%	3.84万	0.00亿	0.000%
2026-07-02	10.330	10.580	10.830	10.260	0.210	2.025%	4.07万	0.00亿	0.000%
2026-07-01	10.440	10.370	10.660	10.110	-0.100	-0.955%	5.21万	0.00亿	0.000%
2026-06-30	9.940	10.470	10.510	9.570	0.650	6.619%	10.18万	0.00亿	0.000%
2026-06-29	10.220	9.820	10.260	9.650	-0.400	-3.914%	7.56万	0.00亿	0.000%
2026-06-26	10.600	10.220	10.610	10.080	-0.390	-3.676%	6.55万	0.00亿	0.000%
2026-06-25	10.880	10.610	10.890	10.530	-0.270	-2.482%	3.70万	0.00亿	0.000%
2026-06-24	11.520	10.880	11.700	10.780	-0.630	-5.474%	4.29万	0.00亿	0.000%
2026-06-23	11.310	11.510	11.820	11.240	0.250	2.220%	5.85万	0.00亿	0.000%
2026-06-22	11.490	11.260	11.540	11.010	-0.280	-2.426%	5.43万	0.00亿	0.000%
2026-06-18	11.410	11.540	11.790	11.200	0.030	0.261%	3.08万	0.00亿	0.000%
2026-06-17	11.570	11.510	11.820	11.450	-0.080	-0.690%	3.72万	0.00亿	0.000%
2026-06-16	11.720	11.590	11.810	11.260	-0.230	-1.946%	4.37万	0.00亿	0.000%
2026-06-15	12.070	11.820	12.240	11.750	-0.190	-1.582%	3.15万	0.00亿	0.000%
2026-06-12	11.800	12.010	12.690	11.800	0.310	2.650%	6.42万	0.00亿	0.000%
2026-06-11	12.070	11.700	12.260	11.600	-0.470	-3.862%	5.55万	0.00亿	0.000%
2026-06-10	12.300	12.170	12.530	12.120	-0.260	-2.092%	2.70万	0.00亿	0.000%
2026-06-09	12.490	12.430	12.750	12.250	-0.110	-0.877%	2.87万	0.00亿	0.000%
2026-06-08	12.240	12.540	12.690	12.010	0.070	0.561%	4.71万	0.00亿	0.000%
2026-06-05	12.780	12.470	12.910	12.170	-0.280	-2.196%	5.51万	0.00亿	0.000%
2026-06-04	13.290	12.750	13.520	12.650	-0.560	-4.207%	3.38万	0.00亿	0.000%
2026-06-03	13.130	13.310	13.350	13.030	0.120	0.910%	4.87万	0.00亿	0.000%
2026-06-02	13.350	13.190	13.400	12.680	-0.170	-1.272%	3.49万	0.00亿	0.000%
2026-06-01	12.950	13.360	13.550	12.880	0.380	2.928%	3.73万	0.00亿	0.000%
2026-05-29	13.480	12.980	13.480	12.840	-0.260	-1.964%	5.02万	0.00亿	0.000%
2026-05-28	13.100	13.240	13.370	12.800	-0.020	-0.151%	4.26万	0.00亿	0.000%
2026-05-27	13.110	13.260	14.100	13.080	0.060	0.455%	6.27万	0.00亿	0.000%
2026-05-26	13.400	13.200	13.400	12.720	-0.270	-2.004%	8.28万	0.00亿	0.000%
2026-05-25	14.290	13.470	14.980	13.280	-0.930	-6.458%	13.18万	0.00亿	0.000%
2026-05-22	14.850	14.400	15.040	14.260	-0.620	-4.128%	10.82万	0.00亿	0.000%
2026-05-21	15.120	15.020	15.380	14.740	-0.240	-1.573%	10.68万	0.00亿	0.000%
2026-05-20	14.790	15.260	15.700	14.260	0.270	1.801%	15.75万	0.00亿	0.000%
2026-05-19	13.730	14.990	15.180	13.730	1.140	8.231%	14.50万	0.00亿	0.000%
2026-05-18	14.000	13.850	14.030	13.410	-0.200	-1.423%	7.02万	0.00亿	0.000%
2026-05-15	14.030	14.050	14.500	13.860	0.090	0.645%	7.75万	0.00亿	0.000%
2026-05-14	14.120	13.960	14.380	13.700	-0.090	-0.641%	6.05万	0.00亿	0.000%
2026-05-13	13.510	14.050	14.150	13.280	0.540	3.997%	7.88万	0.00亿	0.000%
2026-05-12	13.990	13.510	14.140	13.080	-0.480	-3.431%	10.39万	0.00亿	0.000%
2026-05-11	13.270	13.990	14.200	12.980	0.710	5.346%	9.04万	0.00亿	0.000%
2026-05-08	12.860	13.280	13.380	12.620	0.410	3.186%	6.78万	0.00亿	0.000%
2026-05-07	12.600	12.870	12.910	12.440	0.270	2.143%	6.81万	0.00亿	0.000%
2026-05-06	12.780	12.600	12.950	12.200	-0.400	-3.077%	11.11万	0.00亿	0.000%
2026-04-30	13.000	13.000	13.430	12.630	0.140	1.089%	10.36万	0.00亿	0.000%
2026-04-29	12.500	12.860	13.200	12.490	0.510	4.130%	8.59万	0.00亿	0.000%
2026-04-28	12.740	12.350	12.740	12.280	-0.210	-1.672%	4.42万	0.00亿	0.000%
2026-04-27	12.530	12.560	12.790	12.200	0.000	0.000%	6.88万	0.00亿	0.000%
2026-04-24	12.270	12.560	12.680	12.100	0.190	1.536%	6.97万	0.00亿	0.000%
2026-04-23	12.530	12.370	12.890	12.330	-0.220	-1.747%	7.07万	0.00亿	0.000%
2026-04-22	12.080	12.590	12.960	11.880	0.460	3.792%	11.84万	0.00亿	0.000%
2026-04-21	11.320	12.130	12.470	11.240	0.690	6.031%	14.26万	0.00亿	0.000%
2026-04-20	10.950	11.440	11.700	10.870	0.550	5.051%	8.98万	0.00亿	0.000%
2026-04-17	11.120	10.890	11.150	10.720	-0.230	-2.068%	3.92万	0.00亿	0.000%
2026-04-16	10.970	11.120	11.150	10.800	0.160	1.460%	2.71万	0.00亿	0.000%
2026-04-15	11.050	10.960	11.110	10.900	-0.120	-1.083%	2.09万	0.00亿	0.000%
2026-04-14	11.190	11.080	11.260	10.920	-0.090	-0.806%	4.18万	0.00亿	0.000%
2026-04-13	11.160	11.170	11.380	11.050	0.000	0.000%	4.03万	0.00亿	0.000%
2026-04-10	11.170	11.220	11.550	11.160	0.000	0.000%	4.82万	0.00亿	0.000%
2026-04-09	10.930	11.150	11.270	10.800	0.000	0.000%	6.39万	0.00亿	0.000%
2026-04-08	10.940	11.040	11.080	10.600	0.000	0.000%	6.54万	0.00亿	0.000%
2026-04-07	10.560	10.850	10.850	10.080	0.000	0.000%	7.91万	0.00亿	0.000%
2026-04-03	10.800	10.220	10.870	10.120	0.000	0.000%	5.02万	0.00亿	0.000%
2026-04-02	10.850	10.810	11.170	10.700	0.000	0.000%	4.17万	0.00亿	0.000%
2026-04-01	11.460	10.940	11.500	10.840	0.000	0.000%	5.99万	0.00亿	0.000%